NYSE USD

The Charles Schwab Corporation (SCHW)

72.93 +0.43 (+0.59%)
At close: April 18 at 4:00 PM EDT
72.93 0.00 (0.00%)
Pre-Market: 4:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 72.53 73.84 71.96 72.93 72.93 8,207,600
Apr 17, 2024 73.50 73.88 72.32 72.50 72.50 9,852,800
Apr 16, 2024 71.50 73.26 70.37 73.07 73.07 12,021,600
Apr 15, 2024 70.50 73.65 70.47 71.23 71.23 14,417,600
Apr 12, 2024 69.71 70.87 69.47 70.03 70.03 8,614,200
Apr 11, 2024 70.86 71.28 69.82 70.62 70.62 5,891,800
Apr 10, 2024 71.55 72.07 70.12 71.10 71.10 7,750,200
Apr 9, 2024 72.54 72.80 71.49 72.28 72.28 5,024,000
Apr 8, 2024 72.27 72.78 71.82 72.37 72.37 5,846,000
Apr 5, 2024 71.48 72.13 71.21 71.89 71.89 4,254,900
Apr 4, 2024 72.23 72.97 71.08 71.35 71.35 7,855,300
Apr 3, 2024 71.43 72.24 71.28 71.42 71.42 5,295,900
Apr 2, 2024 72.00 72.16 70.97 71.46 71.46 5,373,600
Apr 1, 2024 72.29 72.63 71.85 72.37 72.37 4,070,800
Mar 28, 2024 72.40 72.60 71.70 72.34 72.34 6,865,000
Mar 27, 2024 71.40 72.45 71.30 72.38 72.38 7,358,000
Mar 26, 2024 71.39 71.53 70.91 71.00 71.00 5,659,100
Mar 25, 2024 71.46 72.32 70.99 71.33 71.33 6,578,600
Mar 22, 2024 72.64 72.94 71.56 71.60 71.60 7,230,100
Mar 21, 2024 69.99 72.00 69.94 71.85 71.85 10,466,900
Mar 20, 2024 68.37 69.78 68.06 69.67 69.67 6,836,100
Mar 19, 2024 67.60 68.46 67.36 68.35 68.35 7,979,200
Mar 18, 2024 66.72 67.57 66.67 67.40 67.40 6,567,400
Mar 15, 2024 66.13 67.81 66.13 67.04 67.04 11,823,700
Mar 14, 2024 66.72 67.33 66.03 66.60 66.60 11,673,800
Mar 13, 2024 66.71 67.61 66.67 67.13 67.13 8,202,500
Mar 12, 2024 67.17 67.37 65.85 66.50 66.50 9,497,900
Mar 11, 2024 67.20 67.67 66.83 66.95 66.95 8,456,500
Mar 8, 2024 68.41 69.03 67.15 67.17 67.17 9,027,600
Mar 7, 2024 68.55 68.82 68.15 68.19 68.19 5,326,200
Mar 6, 2024 68.49 68.57 67.13 68.10 68.10 6,624,700
Mar 5, 2024 67.27 68.47 67.21 68.10 68.10 6,170,200
Mar 4, 2024 66.64 68.17 66.61 67.64 67.64 5,805,100
Mar 1, 2024 66.62 66.92 65.70 66.47 66.47 7,875,300
Feb 29, 2024 66.02 66.84 65.87 66.78 66.78 8,522,900
Feb 28, 2024 65.18 66.07 64.89 65.65 65.65 5,126,700
Feb 27, 2024 64.54 65.41 64.49 65.35 65.35 5,484,200
Feb 26, 2024 64.44 65.16 64.28 64.40 64.40 5,377,300
Feb 23, 2024 64.55 65.15 64.30 64.44 64.44 4,196,900
Feb 22, 2024 64.71 65.19 64.34 64.63 64.63 6,084,300
Feb 21, 2024 63.37 64.18 62.90 64.13 64.13 5,188,100
Feb 20, 2024 63.93 64.38 63.38 63.58 63.58 5,357,500
Feb 16, 2024 64.44 64.90 63.87 64.40 64.40 6,056,600
Feb 15, 2024 63.26 65.25 63.20 64.63 64.63 8,268,300
Feb 14, 2024 63.16 63.40 62.16 63.03 63.03 6,324,900
Feb 13, 2024 63.65 63.92 61.68 62.71 62.71 8,998,800
Feb 12, 2024 63.31 65.12 63.31 64.50 64.50 6,692,400
Feb 9, 2024 62.52 63.41 62.35 63.37 63.37 7,562,800
Feb 8, 2024 0.25 Dividend
Feb 8, 2024 62.24 62.91 61.91 62.47 62.47 5,689,100
Feb 7, 2024 62.07 62.78 61.68 62.43 62.18 6,990,500
Feb 6, 2024 62.36 62.88 61.67 61.89 61.64 6,171,000
Feb 5, 2024 62.50 62.76 61.48 62.37 62.12 6,953,800
Feb 2, 2024 62.00 63.32 61.54 62.94 62.69 9,802,100
Feb 1, 2024 62.92 63.38 61.17 62.27 62.02 8,942,600
Jan 31, 2024 63.67 64.17 62.89 62.92 62.67 8,916,100
Jan 30, 2024 63.58 64.48 63.37 64.38 64.12 5,641,200
Jan 29, 2024 63.68 64.08 63.38 63.94 63.68 5,546,800
Jan 26, 2024 63.95 64.72 63.74 64.04 63.78 5,108,500
Jan 25, 2024 63.94 64.05 63.14 63.71 63.45 5,904,400
Jan 24, 2024 64.50 64.69 63.43 63.48 63.23 5,977,600
Jan 23, 2024 64.00 64.29 63.44 63.92 63.66 5,857,400
Jan 22, 2024 63.85 64.54 63.29 63.63 63.38 10,041,700
Jan 19, 2024 63.03 63.80 61.90 63.78 63.52 12,683,000
Jan 18, 2024 63.23 63.23 61.93 62.72 62.47 11,301,800
Jan 17, 2024 60.93 63.87 59.67 63.45 63.20 24,688,400
Jan 16, 2024 64.30 64.88 63.75 64.31 64.05 12,604,100
Jan 12, 2024 65.65 66.05 64.47 65.23 64.97 8,455,900
Jan 11, 2024 65.49 65.67 64.82 65.26 65.00 8,294,800
Jan 10, 2024 65.86 66.33 65.50 65.82 65.56 7,990,100
Jan 9, 2024 67.00 67.36 66.61 66.75 66.48 7,069,300
Jan 8, 2024 67.00 68.16 66.52 67.80 67.53 6,534,200
Jan 5, 2024 66.91 68.04 66.62 67.23 66.96 7,242,600
Jan 4, 2024 66.74 67.93 66.43 66.89 66.62 6,755,000
Jan 3, 2024 67.05 67.61 66.30 67.05 66.78 10,661,900
Jan 2, 2024 68.13 69.19 67.55 69.10 68.82 10,111,200
Dec 29, 2023 69.65 69.70 68.73 68.80 68.52 6,046,800
Dec 28, 2023 69.32 69.84 69.26 69.55 69.27 4,352,200
Dec 27, 2023 68.79 69.37 68.42 69.27 68.99 4,320,000
Dec 26, 2023 68.40 69.20 68.27 68.95 68.67 3,565,700
Dec 22, 2023 68.25 69.13 68.03 68.58 68.31 4,453,400
Dec 21, 2023 67.62 68.55 67.33 68.18 67.91 8,674,300
Dec 20, 2023 69.18 71.00 67.06 67.12 66.85 11,408,600
Dec 19, 2023 69.26 69.85 68.87 69.74 69.46 10,781,100
Dec 18, 2023 71.13 71.34 69.22 69.31 69.03 12,870,800
Dec 15, 2023 70.67 71.40 70.10 70.98 70.70 21,425,600
Dec 14, 2023 67.71 71.17 67.71 70.94 70.66 26,968,400
Dec 13, 2023 64.74 66.41 64.30 66.30 66.03 13,922,500
Dec 12, 2023 64.03 64.63 63.59 64.57 64.31 8,274,200
Dec 11, 2023 63.95 64.37 63.64 64.02 63.76 8,281,700
Dec 8, 2023 63.00 64.33 62.86 64.07 63.81 10,158,800
Dec 7, 2023 62.69 63.04 62.08 62.96 62.71 9,500,600
Dec 6, 2023 62.89 63.62 62.09 62.16 61.91 8,544,500
Dec 5, 2023 62.31 62.39 61.52 62.23 61.98 7,172,600
Dec 4, 2023 62.50 63.35 62.30 62.64 62.39 11,690,900
Dec 1, 2023 60.87 63.17 60.36 63.16 62.91 17,128,400
Nov 30, 2023 59.66 61.80 59.61 61.32 61.07 20,200,300
Nov 29, 2023 56.00 59.93 56.00 59.61 59.37 15,656,600
Nov 28, 2023 55.97 56.60 55.59 55.81 55.59 7,866,000
Nov 27, 2023 56.00 56.34 55.78 56.00 55.78 8,715,200
Nov 24, 2023 56.09 56.47 55.80 56.43 56.20 2,725,600
Nov 22, 2023 56.32 56.48 55.42 55.93 55.71 6,830,100
Nov 21, 2023 56.39 56.45 55.90 55.99 55.77 4,901,200
Nov 20, 2023 56.69 56.97 56.04 56.56 56.33 8,233,100
Nov 17, 2023 56.41 56.80 55.85 56.78 56.55 7,366,700
Nov 16, 2023 56.02 56.12 55.09 55.67 55.45 10,189,400
Nov 15, 2023 55.30 56.79 55.27 56.08 55.86 10,245,500
Nov 14, 2023 55.60 55.94 54.24 54.79 54.57 15,361,400
Nov 13, 2023 53.98 54.61 53.60 53.96 53.74 9,827,200
Nov 10, 2023 54.65 54.65 53.49 54.41 54.19 6,356,000
Nov 9, 2023 0.25 Dividend
Nov 9, 2023 55.00 55.15 53.96 54.16 53.94 8,548,700
Nov 8, 2023 55.23 55.34 54.63 54.90 54.43 6,386,800
Nov 7, 2023 55.51 55.87 54.41 55.23 54.76 10,955,900
Nov 6, 2023 55.97 56.20 54.58 55.62 55.15 10,606,400
Nov 3, 2023 56.41 56.84 55.47 55.83 55.35 12,836,300
Nov 2, 2023 53.58 55.09 53.51 54.93 54.46 14,948,800
Nov 1, 2023 52.06 53.52 51.86 52.82 52.37 13,862,700
Oct 31, 2023 50.88 52.17 50.30 52.04 51.60 13,193,500
Oct 30, 2023 50.72 51.11 49.71 50.75 50.32 9,293,000
Oct 27, 2023 51.04 51.39 49.90 50.12 49.69 10,574,800
Oct 26, 2023 49.19 51.83 49.16 51.43 50.99 14,097,600
Oct 25, 2023 49.49 49.61 48.66 49.37 48.95 8,056,400
Oct 24, 2023 49.73 50.17 49.28 49.83 49.40 9,022,900
Oct 23, 2023 50.70 50.91 49.28 49.33 48.91 10,885,600
Oct 20, 2023 51.50 51.85 50.53 50.87 50.44 9,785,600
Oct 19, 2023 52.10 52.50 51.58 51.90 51.46 9,981,700
Oct 18, 2023 53.50 53.91 51.66 51.84 51.40 9,949,100
Oct 17, 2023 53.25 54.31 52.07 53.69 53.23 15,991,300
Oct 16, 2023 50.61 54.60 50.33 53.72 53.26 20,509,400
Oct 13, 2023 52.01 52.24 51.08 51.33 50.89 12,412,900
Oct 12, 2023 52.03 52.13 50.77 51.51 51.07 9,412,300
Oct 11, 2023 51.87 52.49 51.12 51.91 51.47 8,068,500
Oct 10, 2023 52.16 52.59 51.71 51.78 51.34 8,373,800
Oct 9, 2023 50.86 51.78 50.84 51.75 51.31 8,168,600
Oct 6, 2023 50.54 51.85 49.66 51.52 51.08 11,470,400
Oct 5, 2023 51.11 51.41 50.02 51.06 50.62 8,601,700
Oct 4, 2023 51.26 51.58 50.74 51.41 50.97 10,421,900
Oct 3, 2023 52.93 53.01 50.75 51.30 50.86 15,459,400
Oct 2, 2023 54.74 54.96 53.27 53.55 53.09 8,859,300
Sep 29, 2023 55.10 55.81 54.64 54.90 54.43 8,059,000
Sep 28, 2023 54.52 54.78 53.91 54.55 54.08 6,154,300
Sep 27, 2023 54.43 55.23 54.12 54.38 53.92 7,746,700
Sep 26, 2023 54.74 54.98 53.53 54.20 53.74 8,948,800
Sep 25, 2023 54.96 55.53 54.56 55.35 54.88 6,994,300
Sep 22, 2023 56.00 56.20 55.12 55.15 54.68 7,019,500
Sep 21, 2023 56.24 56.85 55.95 56.01 55.53 8,686,200
Sep 20, 2023 57.91 58.39 56.63 56.67 56.19 8,867,700
Sep 19, 2023 57.84 58.20 57.39 57.73 57.24 7,313,900
Sep 18, 2023 57.99 58.25 56.94 57.86 57.37 8,713,500
Sep 15, 2023 58.00 58.62 56.82 58.22 57.72 23,633,300
Sep 14, 2023 59.35 59.93 59.07 59.76 59.25 8,074,200
Sep 13, 2023 60.80 60.98 57.90 58.73 58.23 13,621,300
Sep 12, 2023 59.91 61.15 59.81 60.52 60.00 9,448,200
Sep 11, 2023 59.89 60.59 59.62 59.82 59.31 7,641,700
Sep 8, 2023 57.63 59.43 57.58 59.33 58.82 9,554,100
Sep 7, 2023 58.25 58.60 57.62 57.82 57.33 6,351,600
Sep 6, 2023 58.97 59.30 57.67 58.27 57.77 8,534,800
Sep 5, 2023 60.70 60.96 59.63 59.68 59.17 6,085,800
Sep 1, 2023 59.57 60.86 59.50 60.50 59.98 9,392,100
Aug 31, 2023 59.78 59.85 59.03 59.15 58.64 6,687,700
Aug 30, 2023 59.61 60.26 59.29 59.78 59.27 10,299,000
Aug 29, 2023 59.12 59.90 58.50 59.45 58.94 7,604,200
Aug 28, 2023 58.52 59.17 58.47 59.05 58.55 4,952,700
Aug 25, 2023 58.23 58.55 57.58 58.15 57.65 8,367,200
Aug 24, 2023 58.00 58.69 57.39 57.84 57.35 6,727,400
Aug 23, 2023 56.45 58.12 56.35 58.02 57.52 10,628,400
Aug 22, 2023 59.70 59.70 56.26 56.46 55.98 17,506,500
Aug 21, 2023 59.54 59.69 58.67 59.40 58.89 7,448,800
Aug 18, 2023 59.09 59.85 58.96 59.52 59.01 5,946,600
Aug 17, 2023 60.30 60.64 59.64 59.77 59.26 8,660,700
Aug 16, 2023 60.51 61.04 60.37 60.45 59.93 6,402,800
Aug 15, 2023 61.00 61.36 60.38 60.97 60.45 8,753,400
Aug 14, 2023 63.73 63.77 61.54 61.78 61.25 12,327,500
Aug 11, 2023 64.24 64.88 63.94 64.08 63.53 6,571,700
Aug 10, 2023 0.25 Dividend
Aug 10, 2023 65.24 65.90 64.50 64.54 63.99 7,347,000
Aug 9, 2023 65.40 65.94 64.85 65.29 64.48 6,617,500
Aug 8, 2023 64.78 65.69 63.86 65.52 64.71 6,325,600
Aug 7, 2023 65.37 66.07 65.20 65.97 65.16 5,825,100
Aug 4, 2023 65.81 65.95 64.72 64.92 64.12 7,366,300
Aug 3, 2023 65.06 66.26 65.00 65.87 65.06 7,426,600
Aug 2, 2023 65.13 65.59 64.83 65.34 64.53 9,585,300
Aug 1, 2023 65.74 65.94 65.38 65.72 64.91 5,942,300
Jul 31, 2023 66.12 66.21 65.23 66.10 65.28 8,651,900
Jul 28, 2023 66.10 66.57 65.71 65.96 65.15 6,675,500
Jul 27, 2023 66.45 67.52 65.58 65.82 65.01 9,199,000
Jul 26, 2023 65.68 67.07 65.65 66.62 65.80 6,704,700
Jul 25, 2023 66.20 66.67 65.15 65.44 64.63 9,973,200
Jul 24, 2023 66.69 67.34 66.34 66.56 65.74 7,414,600
Jul 21, 2023 68.19 68.26 66.46 66.48 65.66 9,880,800
Jul 20, 2023 65.97 67.98 65.78 67.94 67.10 13,621,600
Jul 19, 2023 67.87 68.80 66.02 66.04 65.23 22,153,000
Jul 18, 2023 64.65 66.95 64.00 66.01 65.20 45,988,500
Jul 17, 2023 58.38 59.34 58.10 58.64 57.92 15,512,600
Jul 14, 2023 60.26 60.27 58.48 58.52 57.80 12,766,100
Jul 13, 2023 58.74 59.98 58.70 59.93 59.19 12,598,300
Jul 12, 2023 58.20 58.80 58.00 58.41 57.69 8,909,900
Jul 11, 2023 58.00 58.13 57.38 57.58 56.87 8,436,400
Jul 10, 2023 57.75 57.99 57.09 57.83 57.12 8,258,900
Jul 7, 2023 55.81 57.40 55.73 56.79 56.09 9,492,000
Jul 6, 2023 56.17 56.50 55.44 55.96 55.27 8,730,300
Jul 5, 2023 57.38 57.56 56.57 56.69 55.99 7,979,600
Jul 3, 2023 56.64 58.10 56.64 57.72 57.01 6,410,600
Jun 30, 2023 57.55 57.82 56.07 56.68 55.98 18,000,700
Jun 29, 2023 56.82 57.35 56.49 57.14 56.44 15,151,100
Jun 28, 2023 55.46 55.81 55.04 55.78 55.09 9,910,600
Jun 27, 2023 53.74 55.40 53.07 55.22 54.54 12,367,300
Jun 26, 2023 53.31 53.64 52.97 53.41 52.75 10,131,400
Jun 23, 2023 52.70 53.36 52.51 53.17 52.51 21,939,000
Jun 22, 2023 53.95 53.98 52.75 53.21 52.55 9,009,500
Jun 21, 2023 53.80 54.12 53.41 53.97 53.30 13,934,100
Jun 20, 2023 53.99 54.14 53.41 53.93 53.26 9,151,500
Jun 16, 2023 55.89 55.89 54.27 54.40 53.73 19,691,000
Jun 15, 2023 54.13 55.60 53.95 55.51 54.83 12,833,800
Jun 14, 2023 54.20 55.34 53.71 54.35 53.68 14,994,400
Jun 13, 2023 54.00 55.12 53.83 54.75 54.07 10,611,600
Jun 12, 2023 54.95 55.04 53.11 53.97 53.30 11,268,600
Jun 9, 2023 55.14 55.33 54.72 55.00 54.32 7,863,000
Jun 8, 2023 55.46 55.60 53.91 55.03 54.35 11,732,600
Jun 7, 2023 54.98 56.12 54.34 55.63 54.94 15,622,200
Jun 6, 2023 53.84 54.68 53.69 54.61 53.94 10,894,800
Jun 5, 2023 54.40 54.59 53.45 54.41 53.74 8,658,000
Jun 2, 2023 53.15 54.67 53.15 54.37 53.70 12,259,900
Jun 1, 2023 53.25 53.31 52.37 52.70 52.05 10,750,300
May 31, 2023 53.38 53.55 52.47 52.69 52.04 17,631,500
May 30, 2023 54.00 54.35 53.19 53.84 53.18 12,334,200
May 26, 2023 54.22 54.50 53.38 53.67 53.01 11,521,400
May 25, 2023 51.90 54.27 51.71 54.24 53.57 18,822,400
May 24, 2023 52.27 52.65 51.94 52.08 51.44 10,073,300
May 23, 2023 52.22 53.35 52.16 52.79 52.14 14,865,300
May 22, 2023 52.00 52.14 51.26 51.97 51.33 9,277,400
May 19, 2023 52.13 52.22 51.12 51.67 51.03 11,893,200
May 18, 2023 51.96 52.15 51.00 51.75 51.11 12,764,900
May 17, 2023 50.71 52.17 50.07 51.82 51.18 19,884,400
May 16, 2023 50.67 51.20 50.08 50.09 49.47 12,351,700
May 15, 2023 50.51 51.80 50.20 50.94 50.31 22,098,000
May 12, 2023 48.70 49.79 48.32 48.94 48.34 19,332,000
May 11, 2023 0.25 Dividend
May 11, 2023 47.15 47.78 46.55 47.73 47.14 11,764,000
May 10, 2023 48.64 48.72 47.20 47.55 46.72 12,343,400
May 9, 2023 47.54 48.28 47.11 47.94 47.10 11,467,400
May 8, 2023 49.98 50.26 47.50 47.63 46.80 19,204,700
May 5, 2023 49.10 50.28 48.57 49.24 48.38 22,007,000
May 4, 2023 47.18 47.60 45.65 47.37 46.54 26,316,200
May 3, 2023 50.38 50.59 47.75 48.03 47.19 22,505,400
May 2, 2023 51.60 51.70 49.05 50.10 49.22 20,934,400
May 1, 2023 52.11 53.08 51.40 51.81 50.90 11,041,000
Apr 28, 2023 51.16 52.43 50.80 52.24 51.32 12,788,300
Apr 27, 2023 50.73 52.30 50.36 51.73 50.82 12,315,900
Apr 26, 2023 50.52 51.27 50.30 50.60 49.71 11,422,600
Apr 25, 2023 52.63 52.84 50.86 51.03 50.14 17,042,900
Apr 24, 2023 53.65 54.22 53.01 53.12 52.19 13,246,100
Apr 21, 2023 54.26 54.31 53.10 53.80 52.86 17,572,800
Apr 20, 2023 54.56 55.88 53.75 54.00 53.05 24,735,700
Apr 19, 2023 54.00 56.27 53.99 55.55 54.58 35,415,600

Related Tickers

GS The Goldman Sachs Group, Inc.
403.11
-0.20%
 
MS Morgan Stanley
90.26
+0.20%
 
IBKR Interactive Brokers Group, Inc.
110.60
+1.25%
 
HOOD Robinhood Markets, Inc.
17.08
0.00%
 
MARA Marathon Digital Holdings, Inc.
15.03
+2.73%
 
RIOT Riot Platforms, Inc.
8.29
+4.02%
 
CLSK CleanSpark, Inc.
16.23
+8.78%
 
APLD Applied Digital Corporation
2.3900
-0.42%
 
HUT Hut 8 Corp.
7.88
+5.91%
 
BITF Bitfarms Ltd.
1.8900
+5.88%