Charles Schwab Corp (SCHW) Historical Stock Data
74.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHW is down -0.26% a day on average. There have been 16 days where Charles Schwab Corp closed green and 14 days where SCHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 74.74 | 74.84 | ↑$0.10 (0.13%) | 74.12 | 74.86 | 2.15M |
| 2024-12-23 | 73.97 | 74.71 | ↑$0.74 (1.00%) | 73.74 | 74.74 | 6.86M |
| 2024-12-20 | 73.52 | 74.31 | ↑$0.79 (1.07%) | 73.32 | 75.00 | 12.32M |
| 2024-12-19 | 74.52 | 73.62 | ↓$0.90 (-1.21%) | 73.40 | 75.16 | 9.75M |
| 2024-12-18 | 76.76 | 73.97 | ↓$2.79 (-3.63%) | 73.51 | 77.17 | 14.12M |
| 2024-12-17 | 77.50 | 76.76 | ↓$0.74 (-0.95%) | 76.58 | 77.82 | 8.41M |
| 2024-12-16 | 79.99 | 77.94 | ↓$2.05 (-2.56%) | 77.67 | 79.99 | 12.31M |
| 2024-12-13 | 83.04 | 79.54 | ↓$3.50 (-4.21%) | 78.71 | 83.08 | 14.09M |
| 2024-12-12 | 82.76 | 82.85 | ↑$0.09 (0.11%) | 82.40 | 83.30 | 7.47M |
| 2024-12-11 | 82.50 | 82.41 | ↓$0.09 (-0.11%) | 81.92 | 82.72 | 6.32M |
| 2024-12-10 | 81.60 | 82.32 | ↑$0.72 (0.88%) | 81.23 | 83.13 | 5.92M |
| 2024-12-09 | 82.47 | 81.51 | ↓$0.96 (-1.16%) | 80.95 | 82.82 | 9.56M |
| 2024-12-06 | 81.69 | 81.47 | ↓$0.22 (-0.27%) | 81.41 | 82.17 | 5.07M |
| 2024-12-05 | 80.01 | 81.81 | ↑$1.80 (2.25%) | 80.00 | 82.23 | 6.80M |
| 2024-12-04 | 80.68 | 81.51 | ↑$0.83 (1.03%) | 80.19 | 81.69 | 6.04M |
| 2024-12-03 | 81.78 | 81.12 | ↓$0.66 (-0.81%) | 80.88 | 81.97 | 4.84M |
| 2024-12-02 | 82.75 | 81.39 | ↓$1.36 (-1.64%) | 81.34 | 83.05 | 5.66M |
| 2024-11-29 | 82.86 | 82.76 | ↓$0.10 (-0.12%) | 82.64 | 83.35 | 3.20M |
| 2024-11-27 | 82.00 | 82.60 | ↑$0.60 (0.73%) | 81.79 | 82.66 | 3.98M |
| 2024-11-26 | 81.77 | 82.25 | ↑$0.48 (0.59%) | 81.23 | 82.33 | 5.12M |
| 2024-11-25 | 81.93 | 81.77 | ↓$0.16 (-0.20%) | 81.11 | 82.40 | 13.03M |
| 2024-11-22 | 80.81 | 81.26 | ↑$0.45 (0.56%) | 80.81 | 81.77 | 7.74M |
| 2024-11-21 | 80.59 | 80.80 | ↑$0.21 (0.26%) | 80.22 | 81.70 | 5.08M |
| 2024-11-20 | 79.69 | 80.46 | ↑$0.77 (0.97%) | 79.42 | 80.52 | 6.61M |
| 2024-11-19 | 80.39 | 80.19 | ↓$0.20 (-0.24%) | 79.90 | 80.73 | 6.55M |
| 2024-11-18 | 81.00 | 81.39 | ↑$0.39 (0.48%) | 80.39 | 81.88 | 9.45M |
| 2024-11-15 | 80.15 | 80.64 | ↑$0.49 (0.61%) | 79.89 | 81.00 | 9.37M |
| 2024-11-14 | 82.09 | 80.19 | ↓$1.90 (-2.31%) | 79.81 | 82.50 | 14.72M |
| 2024-11-13 | 77.75 | 78.25 | ↑$0.50 (0.64%) | 77.75 | 79.05 | 8.73M |
| 2024-11-12 | 77.94 | 78.19 | ↑$0.25 (0.32%) | 77.41 | 78.54 | 10.24M |
Create an account or log in to view more rows.
$SCHW might get a sell off today
$SCHW we need those buyers and volume.
$SCHW go to the bathroom
come back to green! I like it!
$SCHW Love this stock.
Light taps
$SCHW I can wait.
$SCHW God dammit
$SCHW Market is down
No worries
$SCHW soon
$SCHW come to papa
$SCHW not worrying