Charles Schwab Corp (SCHW) Historical Stock Data
80.46 ↑0.27 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHW is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-11 | 75.04 | 77.85 | ↑$2.81 (3.74%) | 75.01 | 77.96 | 13.16M |
| 2024-11-08 | 73.46 | 73.90 | ↑$0.44 (0.60%) | 73.13 | 74.99 | 8.73M |
| 2024-11-07 | 75.64 | 73.17 | ↓$2.47 (-3.27%) | 72.90 | 75.64 | 10.38M |
| 2024-11-06 | 74.57 | 75.75 | ↑$1.18 (1.58%) | 73.41 | 76.23 | 16.22M |
| 2024-11-05 | 70.43 | 71.31 | ↑$0.88 (1.25%) | 70.38 | 71.40 | 4.23M |
| 2024-11-04 | 70.94 | 70.96 | ↑$0.02 (0.03%) | 70.29 | 71.15 | 3.92M |
| 2024-11-01 | 70.95 | 70.94 | ↓$0.01 (-0.01%) | 70.42 | 71.37 | 6.27M |
| 2024-10-31 | 70.72 | 70.83 | ↑$0.11 (0.16%) | 70.48 | 71.55 | 7M |
| 2024-10-30 | 71.75 | 71.10 | ↓$0.65 (-0.91%) | 70.96 | 72.25 | 6.43M |
| 2024-10-29 | 72.16 | 71.89 | ↓$0.27 (-0.37%) | 71.87 | 72.46 | 6.01M |
| 2024-10-28 | 72.27 | 72.04 | ↓$0.23 (-0.32%) | 71.65 | 72.58 | 5.76M |
| 2024-10-25 | 72.76 | 71.82 | ↓$0.94 (-1.29%) | 71.52 | 72.91 | 4.50M |
| 2024-10-24 | 71.90 | 72.59 | ↑$0.69 (0.96%) | 71.32 | 72.65 | 6.73M |
| 2024-10-23 | 70.84 | 71.71 | ↑$0.88 (1.24%) | 70.74 | 71.99 | 6.59M |
| 2024-10-22 | 70.82 | 70.91 | ↑$0.09 (0.13%) | 69.93 | 71.05 | 5.56M |
| 2024-10-21 | 71.20 | 70.87 | ↓$0.33 (-0.46%) | 70.48 | 71.25 | 5.44M |
| 2024-10-18 | 72.58 | 71.36 | ↓$1.22 (-1.68%) | 71.19 | 72.61 | 8.95M |
| 2024-10-17 | 72.52 | 71.91 | ↓$0.61 (-0.84%) | 71.76 | 72.71 | 8.72M |
| 2024-10-16 | 72.68 | 72.08 | ↓$0.60 (-0.83%) | 71.71 | 74.18 | 13.64M |
| 2024-10-15 | 72.60 | 71.96 | ↓$0.64 (-0.88%) | 71.42 | 73.92 | 21.70M |
| 2024-10-14 | 67.86 | 67.82 | ↓$0.04 (-0.06%) | 67.54 | 68.35 | 7.67M |
| 2024-10-11 | 66.96 | 67.68 | ↑$0.72 (1.08%) | 66.81 | 68.09 | 7.37M |
| 2024-10-10 | 66.40 | 66.65 | ↑$0.25 (0.38%) | 66.25 | 67.16 | 6.46M |
Create an account or log in to view more rows.
$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
$SCHW prepare your cash to buy dip
$SCHW I'm friggin bored. Just give us our money already