Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Charles Schwab (SCHW)

93.98
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 4:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Charles Schwab (SCHW)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202694.0094.1392.1793.989,731,02393.98
3/30/202692.9993.7392.3793.066,406,44693.06
3/27/202693.8793.9691.9792.367,252,39392.36
3/26/202694.6895.1693.8494.476,984,53494.47
3/25/202695.9596.6594.3994.996,454,49794.99
3/24/202695.5896.7495.2095.686,453,57195.68
3/23/202695.5996.4593.9995.308,935,37295.30
3/20/202694.1194.8793.5094.6613,145,38594.66
3/19/202693.3794.1592.7993.998,001,35193.99
3/18/202693.8094.2292.8793.288,175,51793.28
3/17/202694.2795.3993.7793.935,971,74493.93
3/16/202694.1395.2493.2693.638,835,60193.63
3/13/202692.0093.8091.9393.0611,043,55693.06
3/12/202691.8292.0490.5091.249,215,08691.24
3/11/202692.9593.4991.2192.676,462,10692.67
3/10/202694.4094.6292.5993.177,017,39993.17
3/09/202694.1094.8692.2794.388,516,64094.38
3/06/202693.8895.2792.5595.239,745,27895.23
3/05/202695.4796.8494.1695.4112,027,41195.41
3/04/202696.2296.8095.3896.048,271,54996.04
3/03/202694.0095.9993.5095.248,257,36695.24
3/02/202694.2396.6093.9395.4911,411,65495.49
2/27/202696.4996.9993.6295.2013,146,06595.20
2/26/202695.4897.6195.4897.529,895,72997.52
2/25/202693.8795.8093.5295.358,788,71295.35
2/24/202692.1994.5591.8693.1213,635,23793.12
2/23/202693.5193.9291.2892.7511,224,45092.75
2/20/202693.3794.2392.7394.038,491,82394.03
2/19/202694.8694.8993.0693.8713,401,55293.87
2/18/202693.9195.8693.5095.3816,284,82395.38
2/17/202694.2394.4792.3093.0811,249,82193.08
2/13/202694.0694.5293.0193.7212,653,70093.72
2/12/202696.0096.4792.8095.0824,878,23695.08
2/11/2026100.91101.1595.0995.4525,128,20295.45
2/10/2026107.00107.5097.0199.2540,411,00899.25
2/09/2026104.84107.27104.78107.2110,177,804107.21
2/06/2026103.25105.28103.00105.087,527,620105.08
2/05/2026103.93103.93101.57102.009,678,604102.00
2/04/2026103.75105.04102.96103.8810,779,750103.88
2/03/2026105.22105.72102.44103.7313,372,118103.73
2/02/2026103.73105.19103.09105.179,896,702105.17
1/30/2026103.35104.86102.88103.9211,335,563103.92
1/29/2026104.18104.98102.69103.4710,033,292103.47
1/28/2026103.57103.78102.75103.477,530,404103.47
1/27/2026102.57104.10102.25103.728,837,487103.72
1/26/2026102.52103.69102.47102.947,357,362102.94
1/23/2026103.67104.08101.24102.188,713,339102.18
1/22/2026103.07105.81103.01104.0513,538,633104.05
1/21/2026101.33104.8399.69101.7917,877,496101.79
1/20/2026102.31103.45100.90100.9912,960,500100.99
1/16/2026102.64104.98102.64103.8210,868,184103.82
1/15/2026102.20103.59102.00102.768,316,995102.76
1/14/2026100.86101.9499.60101.926,641,849101.92
1/13/2026101.99102.26100.39101.187,029,014101.18
1/12/2026100.24102.28100.05101.908,849,079101.90
1/09/2026101.34101.62100.14100.176,848,475100.17
1/08/2026102.28102.49101.14101.346,657,067101.34
1/07/2026103.87103.95101.84101.937,352,034101.93
1/06/2026104.34104.76103.52103.577,285,678103.57
1/05/2026101.74104.44101.74103.749,208,873103.74
1/02/202699.77101.8399.41101.578,409,452101.57