Australia markets closed

The Charles Schwab Corporation (SCHW-PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.91-0.05 (-0.20%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202424.9024.9824.8724.9124.9162,039
16 May 202424.9724.9724.8624.9624.9637,922
16 May 20240.372 Dividend
15 May 202425.2525.3525.1925.2624.8933,559
14 May 202425.1325.2325.0025.1024.7330,896
13 May 202425.0125.1624.9725.0924.7226,759
10 May 202424.9325.0724.9124.9624.5923,443
09 May 202425.0325.0324.8724.9824.6134,056
08 May 202425.0225.1724.9124.9824.6144,836
07 May 202425.1125.2425.0225.0924.7231,327
06 May 202425.0925.2125.0925.1824.8130,647
03 May 202424.9825.0824.9825.0424.6723,026
02 May 202424.9225.0924.9024.9824.6124,522
01 May 202424.9424.9924.8024.9624.5934,192
30 Apr 202424.9224.9824.7824.9024.5356,602
29 Apr 202424.8924.9924.8824.9924.6217,105
26 Apr 202425.0025.0424.8824.8824.5117,734
25 Apr 202424.8325.0124.8224.9524.5837,200
24 Apr 202425.0525.0924.9225.0724.7033,083
23 Apr 202424.8225.1024.8225.0924.7233,226
22 Apr 202424.8924.9024.8224.8624.4918,465
19 Apr 202424.7624.8824.7524.8624.4946,171
18 Apr 202424.7524.8124.6824.6924.3344,285
17 Apr 202424.8724.8724.7324.7424.3839,922
16 Apr 202424.7324.9124.7324.7824.4264,811
15 Apr 202425.0625.0824.8024.8124.4469,673
12 Apr 202425.1125.1225.0625.0824.7120,912
11 Apr 202425.1425.1525.0625.0824.7135,505
10 Apr 202425.2225.2225.0625.1924.8266,679
09 Apr 202425.2925.2925.2225.2224.8528,266
08 Apr 202425.2225.2625.2025.2324.8628,520
05 Apr 202425.2225.3225.2225.2224.8512,526
04 Apr 202425.2125.2825.1925.2224.8523,439
03 Apr 202425.2025.2525.1525.1924.8235,834
02 Apr 202425.2025.3025.1725.2524.8729,535
01 Apr 202425.2025.3325.2025.3324.9682,884
28 Mar 202425.2825.4725.2125.2624.8973,963
27 Mar 202425.2025.3825.2025.3825.0163,409
26 Mar 202425.2325.2325.1725.2024.8348,482
25 Mar 202425.1825.2425.1725.1724.8029,008
22 Mar 202425.2525.3425.1825.1824.8130,146
21 Mar 202425.2725.3525.2325.2624.8932,842
20 Mar 202425.1725.2325.1725.2224.8522,355
19 Mar 202425.1925.2525.1925.1924.8233,011
18 Mar 202425.1725.2925.1625.2024.8398,214
15 Mar 202425.1725.2025.1725.1724.8024,204
14 Mar 202425.2025.2325.1625.1724.8029,032
13 Mar 202425.2125.2825.2125.2224.8526,150
12 Mar 202425.2925.3025.2225.2524.8818,134
11 Mar 202425.3025.3925.2825.3024.9329,532
08 Mar 202425.2825.4025.2525.3825.0125,200
07 Mar 202425.2625.3625.2325.2824.9128,539
06 Mar 202425.2525.3025.2025.2624.8925,654
05 Mar 202425.2725.2725.1825.2524.8828,212
04 Mar 202425.2125.3425.2125.2324.8633,901
01 Mar 202425.3525.3725.1625.3024.9352,863
29 Feb 202425.1825.4525.1625.3124.94113,708
28 Feb 202425.1925.2525.1325.1824.8133,930
27 Feb 202425.1425.2425.1325.1324.7620,597
26 Feb 202425.1525.2225.1325.1924.8226,810
23 Feb 202425.1225.2425.0625.2424.87275,617
22 Feb 202425.1125.1825.1125.1324.7630,232
21 Feb 202425.1125.1825.1125.1124.7422,822
20 Feb 202425.0925.1725.0925.1124.7428,818
16 Feb 202425.1025.1425.1025.1224.7526,865
15 Feb 202425.1025.1925.1025.1324.7632,073
14 Feb 202425.1425.2425.1025.1024.7332,814
14 Feb 20240.372 Dividend
13 Feb 202425.4525.5025.4125.4924.75285,363
12 Feb 202425.5325.5825.5325.5824.8449,700
09 Feb 202425.5025.5825.4925.5524.8139,640
08 Feb 202425.4425.5125.4425.5024.7635,665
07 Feb 202425.4625.5025.4325.4824.7334,864
06 Feb 202425.4225.4725.3925.4424.7035,414
05 Feb 202425.4225.4725.3925.4224.6885,830
02 Feb 202425.4225.5125.4225.4824.7429,300
01 Feb 202425.4325.6025.3325.4624.72134,263
31 Jan 202425.3725.4925.3325.3724.63190,248
30 Jan 202425.3725.5325.3525.4124.6726,132
29 Jan 202425.4025.4325.3625.3724.6330,360
26 Jan 202425.3325.3925.3025.3624.6222,797
25 Jan 202425.3425.3925.3325.3524.6132,155
24 Jan 202425.3525.3525.2725.2824.5424,703
23 Jan 202425.3025.3625.2625.2824.5424,051
22 Jan 202425.2925.3825.2425.3324.5924,401
19 Jan 202425.1025.2825.0825.2824.5443,146
18 Jan 202425.1525.2025.0825.1124.3829,368
17 Jan 202425.1325.2225.0925.1824.4538,996
16 Jan 202425.2525.3825.1825.2424.5142,042
12 Jan 202425.2725.3725.2725.3324.5923,464
11 Jan 202425.2025.3225.1825.3024.5628,641
10 Jan 202425.2325.3025.2025.3024.5637,868
09 Jan 202425.1525.2825.1425.2324.5032,485
08 Jan 202425.1425.2325.1025.2024.4728,416
05 Jan 202425.0925.2225.0725.0824.3548,627
04 Jan 202425.0025.1924.9725.0824.3561,331
03 Jan 202424.9625.2324.9525.0324.3052,205
02 Jan 202425.0725.2625.0125.0524.3244,230
29 Dec 202325.1925.3625.0625.1024.37195,637
28 Dec 202325.2425.3525.1725.1924.4634,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...