The Charles Schwab Corporation (SCHW-PD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 25.11 | 25.21 | 25.03 | 25.08 | 25.08 | 30,912 |
| 25 July 2024 | 25.07 | 25.19 | 25.04 | 25.11 | 25.11 | 28,119 |
| 24 July 2024 | 25.10 | 25.17 | 25.01 | 25.02 | 25.02 | 24,497 |
| 23 July 2024 | 25.22 | 25.25 | 25.13 | 25.15 | 25.15 | 44,131 |
| 22 July 2024 | 25.27 | 25.31 | 25.20 | 25.22 | 25.22 | 62,528 |
| 19 July 2024 | 25.24 | 25.31 | 25.24 | 25.25 | 25.25 | 29,229 |
| 18 July 2024 | 25.26 | 25.33 | 25.21 | 25.29 | 25.29 | 23,357 |
| 17 July 2024 | 25.26 | 25.29 | 25.21 | 25.29 | 25.29 | 29,113 |
| 16 July 2024 | 25.32 | 25.37 | 25.25 | 25.32 | 25.32 | 45,477 |
| 15 July 2024 | 25.32 | 25.37 | 25.30 | 25.32 | 25.32 | 17,234 |
| 12 July 2024 | 25.32 | 25.42 | 25.32 | 25.36 | 25.36 | 44,309 |
| 11 July 2024 | 25.33 | 25.36 | 25.25 | 25.35 | 25.35 | 49,179 |
| 10 July 2024 | 25.18 | 25.27 | 25.18 | 25.22 | 25.22 | 31,489 |
| 09 July 2024 | 25.24 | 25.30 | 25.18 | 25.20 | 25.20 | 46,495 |
| 08 July 2024 | 25.26 | 25.34 | 25.24 | 25.24 | 25.24 | 24,249 |
| 05 July 2024 | 25.28 | 25.34 | 25.26 | 25.26 | 25.26 | 11,450 |
| 03 July 2024 | 25.20 | 25.33 | 25.19 | 25.28 | 25.28 | 23,798 |
| 02 July 2024 | 25.24 | 25.30 | 25.17 | 25.21 | 25.21 | 20,684 |
| 01 July 2024 | 25.11 | 25.20 | 25.05 | 25.18 | 25.18 | 96,656 |
| 28 June 2024 | 25.22 | 25.25 | 25.11 | 25.12 | 25.12 | 93,902 |
| 27 June 2024 | 25.23 | 25.26 | 25.22 | 25.22 | 25.22 | 26,305 |
| 26 June 2024 | 25.22 | 25.28 | 25.22 | 25.22 | 25.22 | 41,933 |
| 25 June 2024 | 25.21 | 25.27 | 25.20 | 25.22 | 25.22 | 34,503 |
| 24 June 2024 | 25.17 | 25.28 | 25.17 | 25.20 | 25.20 | 19,911 |
| 21 June 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 25.20 | 22,866 |
| 20 June 2024 | 25.13 | 25.18 | 25.13 | 25.15 | 25.15 | 26,181 |
| 18 June 2024 | 25.17 | 25.24 | 25.14 | 25.20 | 25.20 | 21,362 |
| 17 June 2024 | 25.13 | 25.23 | 25.11 | 25.14 | 25.14 | 28,408 |
| 14 June 2024 | 25.18 | 25.20 | 25.15 | 25.17 | 25.17 | 16,003 |
| 13 June 2024 | 25.19 | 25.27 | 25.15 | 25.19 | 25.19 | 40,037 |
| 12 June 2024 | 25.35 | 25.35 | 25.13 | 25.17 | 25.17 | 48,330 |
| 11 June 2024 | 25.23 | 25.24 | 25.10 | 25.11 | 25.11 | 49,763 |
| 10 June 2024 | 25.20 | 25.27 | 25.16 | 25.17 | 25.17 | 36,045 |
| 07 June 2024 | 25.13 | 25.29 | 25.11 | 25.22 | 25.22 | 85,711 |
| 06 June 2024 | 25.19 | 25.23 | 25.15 | 25.20 | 25.20 | 22,842 |
| 05 June 2024 | 25.21 | 25.25 | 25.14 | 25.19 | 25.19 | 18,000 |
| 04 June 2024 | 25.27 | 25.28 | 25.18 | 25.21 | 25.21 | 41,743 |
| 03 June 2024 | 25.20 | 25.30 | 25.12 | 25.22 | 25.22 | 58,974 |
| 31 May 2024 | 25.18 | 25.21 | 25.10 | 25.12 | 25.12 | 89,653 |
| 30 May 2024 | 25.10 | 25.18 | 25.04 | 25.10 | 25.10 | 137,607 |
| 29 May 2024 | 25.05 | 25.09 | 25.00 | 25.03 | 25.03 | 48,538 |
| 28 May 2024 | 25.13 | 25.15 | 25.08 | 25.12 | 25.12 | 75,853 |
| 24 May 2024 | 24.98 | 25.18 | 24.93 | 25.12 | 25.12 | 190,410 |
| 23 May 2024 | 25.03 | 25.11 | 24.92 | 24.92 | 24.92 | 124,311 |
| 22 May 2024 | 24.98 | 25.10 | 24.98 | 25.03 | 25.03 | 51,661 |
| 21 May 2024 | 24.92 | 25.06 | 24.91 | 25.03 | 25.03 | 54,451 |
| 20 May 2024 | 24.91 | 25.03 | 24.91 | 24.96 | 24.96 | 34,986 |
| 17 May 2024 | 24.90 | 24.98 | 24.87 | 24.91 | 24.91 | 62,039 |
| 16 May 2024 | 24.97 | 24.97 | 24.86 | 24.96 | 24.96 | 37,922 |
| 16 May 2024 | 0.372 Dividend | |||||
| 15 May 2024 | 25.25 | 25.35 | 25.19 | 25.26 | 24.89 | 33,559 |
| 14 May 2024 | 25.13 | 25.23 | 25.00 | 25.10 | 24.73 | 30,896 |
| 13 May 2024 | 25.01 | 25.16 | 24.97 | 25.09 | 24.72 | 26,759 |
| 10 May 2024 | 24.93 | 25.07 | 24.91 | 24.96 | 24.59 | 23,443 |
| 09 May 2024 | 25.03 | 25.03 | 24.87 | 24.98 | 24.61 | 34,056 |
| 08 May 2024 | 25.02 | 25.17 | 24.91 | 24.98 | 24.61 | 44,836 |
| 07 May 2024 | 25.11 | 25.24 | 25.02 | 25.09 | 24.72 | 31,327 |
| 06 May 2024 | 25.09 | 25.21 | 25.09 | 25.18 | 24.81 | 30,647 |
| 03 May 2024 | 24.98 | 25.08 | 24.98 | 25.04 | 24.67 | 23,026 |
| 02 May 2024 | 24.92 | 25.09 | 24.90 | 24.98 | 24.61 | 24,522 |
| 01 May 2024 | 24.94 | 24.99 | 24.80 | 24.96 | 24.59 | 34,192 |
| 30 Apr 2024 | 24.92 | 24.98 | 24.78 | 24.90 | 24.53 | 56,602 |
| 29 Apr 2024 | 24.89 | 24.99 | 24.88 | 24.99 | 24.62 | 17,105 |
| 26 Apr 2024 | 25.00 | 25.04 | 24.88 | 24.88 | 24.51 | 17,734 |
| 25 Apr 2024 | 24.83 | 25.01 | 24.82 | 24.95 | 24.58 | 37,200 |
| 24 Apr 2024 | 25.05 | 25.09 | 24.92 | 25.07 | 24.70 | 33,083 |
| 23 Apr 2024 | 24.82 | 25.10 | 24.82 | 25.09 | 24.72 | 33,226 |
| 22 Apr 2024 | 24.89 | 24.90 | 24.82 | 24.86 | 24.49 | 18,465 |
| 19 Apr 2024 | 24.76 | 24.88 | 24.75 | 24.86 | 24.49 | 46,171 |
| 18 Apr 2024 | 24.75 | 24.81 | 24.68 | 24.69 | 24.33 | 44,285 |
| 17 Apr 2024 | 24.87 | 24.87 | 24.73 | 24.74 | 24.38 | 39,922 |
| 16 Apr 2024 | 24.73 | 24.91 | 24.73 | 24.78 | 24.42 | 64,811 |
| 15 Apr 2024 | 25.06 | 25.08 | 24.80 | 24.81 | 24.44 | 69,673 |
| 12 Apr 2024 | 25.11 | 25.12 | 25.06 | 25.08 | 24.71 | 20,912 |
| 11 Apr 2024 | 25.14 | 25.15 | 25.06 | 25.08 | 24.71 | 35,505 |
| 10 Apr 2024 | 25.22 | 25.22 | 25.06 | 25.19 | 24.82 | 66,679 |
| 09 Apr 2024 | 25.29 | 25.29 | 25.22 | 25.22 | 24.85 | 28,266 |
| 08 Apr 2024 | 25.22 | 25.26 | 25.20 | 25.23 | 24.86 | 28,520 |
| 05 Apr 2024 | 25.22 | 25.32 | 25.22 | 25.22 | 24.85 | 12,526 |
| 04 Apr 2024 | 25.21 | 25.28 | 25.19 | 25.22 | 24.85 | 23,439 |
| 03 Apr 2024 | 25.20 | 25.25 | 25.15 | 25.19 | 24.82 | 35,834 |
| 02 Apr 2024 | 25.20 | 25.30 | 25.17 | 25.25 | 24.87 | 29,535 |
| 01 Apr 2024 | 25.20 | 25.33 | 25.20 | 25.33 | 24.96 | 82,884 |
| 28 Mar 2024 | 25.28 | 25.47 | 25.21 | 25.26 | 24.89 | 73,963 |
| 27 Mar 2024 | 25.20 | 25.38 | 25.20 | 25.38 | 25.01 | 63,409 |
| 26 Mar 2024 | 25.23 | 25.23 | 25.17 | 25.20 | 24.83 | 48,482 |
| 25 Mar 2024 | 25.18 | 25.24 | 25.17 | 25.17 | 24.80 | 29,008 |
| 22 Mar 2024 | 25.25 | 25.34 | 25.18 | 25.18 | 24.81 | 30,146 |
| 21 Mar 2024 | 25.27 | 25.35 | 25.23 | 25.26 | 24.89 | 32,842 |
| 20 Mar 2024 | 25.17 | 25.23 | 25.17 | 25.22 | 24.85 | 22,355 |
| 19 Mar 2024 | 25.19 | 25.25 | 25.19 | 25.19 | 24.82 | 33,011 |
| 18 Mar 2024 | 25.17 | 25.29 | 25.16 | 25.20 | 24.83 | 98,214 |
| 15 Mar 2024 | 25.17 | 25.20 | 25.17 | 25.17 | 24.80 | 24,204 |
| 14 Mar 2024 | 25.20 | 25.23 | 25.16 | 25.17 | 24.80 | 29,032 |
| 13 Mar 2024 | 25.21 | 25.28 | 25.21 | 25.22 | 24.85 | 26,150 |
| 12 Mar 2024 | 25.29 | 25.30 | 25.22 | 25.25 | 24.88 | 18,134 |
| 11 Mar 2024 | 25.30 | 25.39 | 25.28 | 25.30 | 24.93 | 29,532 |
| 08 Mar 2024 | 25.28 | 25.40 | 25.25 | 25.38 | 25.01 | 25,200 |
| 07 Mar 2024 | 25.26 | 25.36 | 25.23 | 25.28 | 24.91 | 28,539 |
| 06 Mar 2024 | 25.25 | 25.30 | 25.20 | 25.26 | 24.89 | 25,654 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.