Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	58.84	58.91	58.10	58.22	6,793,887	-0.62(-1.05%)
Aug 30, 2023	58.67	59.31	58.36	58.84	10,462,692	+0.32(+0.56%)
Aug 29, 2023	58.19	58.96	57.58	58.52	7,725,432	+0.39(+0.68%)
Aug 28, 2023	57.60	58.24	57.55	58.12	5,031,626	+0.89(+1.55%)
Aug 25, 2023	57.31	57.63	56.67	57.24	8,500,834	+0.31(+0.54%)
Aug 24, 2023	57.09	57.77	56.49	56.93	6,833,046	-0.18(-0.31%)
Aug 23, 2023	55.56	57.20	55.46	57.11	10,796,775	+1.54(+2.76%)
Aug 22, 2023	58.76	58.76	55.38	55.57	17,778,654	-2.89(-4.95%)
Aug 21, 2023	58.60	58.74	57.75	58.47	7,565,835	-0.12(-0.20%)
Aug 18, 2023	58.16	58.91	58.03	58.58	6,044,370	-0.25(-0.42%)
Aug 17, 2023	59.35	59.69	58.70	58.83	8,798,536	-0.67(-1.13%)
Aug 16, 2023	59.56	60.08	59.42	59.50	6,504,666	-0.51(-0.85%)
Aug 15, 2023	60.04	60.40	59.43	60.01	8,886,469	-0.80(-1.31%)
Aug 14, 2023	62.73	62.77	60.57	60.81	12,522,375	-2.26(-3.59%)
Aug 11, 2023	63.23	63.86	62.93	63.07	6,678,196	-0.45(-0.71%)
Aug 10, 2023	64.21	64.86	63.48	63.53	7,464,233	-0.49(-0.77%)
Aug 09, 2023	64.13	64.65	63.59	64.02	6,745,782	-0.23(-0.35%)
Aug 08, 2023	63.52	64.41	62.62	64.24	6,450,597	-0.44(-0.68%)
Aug 07, 2023	64.10	64.78	63.93	64.68	6,042,556	+1.03(+1.62%)
Aug 04, 2023	64.53	64.66	63.45	63.65	7,514,254	-0.93(-1.44%)
Aug 03, 2023	63.79	64.97	63.73	64.59	7,574,853	+0.52(+0.81%)
Aug 02, 2023	63.86	64.31	63.57	64.07	9,776,589	-0.37(-0.58%)
Aug 01, 2023	64.46	64.65	64.11	64.44	6,063,044	-0.37(-0.57%)
Jul 31, 2023	64.83	64.92	63.96	64.81	8,825,630	+0.14(+0.21%)
Jul 28, 2023	64.81	65.27	64.43	64.67	6,814,110	+0.14(+0.21%)
Jul 27, 2023	65.16	66.20	64.30	64.54	9,380,042	-0.78(-1.20%)
Jul 26, 2023	64.40	65.76	64.37	65.32	6,842,240	+1.16(+1.80%)
Jul 25, 2023	64.91	65.37	63.88	64.16	10,170,532	-1.10(-1.68%)
Jul 24, 2023	65.39	66.03	65.05	65.26	7,559,772	+0.08(+0.12%)
Jul 21, 2023	66.86	66.93	65.16	65.18	10,084,489	-1.43(-2.15%)
Jul 20, 2023	64.68	66.66	64.50	66.62	13,878,694	+1.86(+2.88%)
Jul 19, 2023	66.55	67.46	64.73	64.75	22,597,112	+0.03(+0.05%)
Jul 18, 2023	63.39	65.65	62.75	64.72	46,892,144	+7.23(+12.57%)
Jul 17, 2023	57.24	58.18	56.97	57.50	15,803,963	+0.12(+0.21%)
Jul 14, 2023	59.09	59.10	57.34	57.38	13,047,400	-1.38(-2.35%)
Jul 13, 2023	57.60	58.81	57.56	58.76	12,838,140	+1.49(+2.60%)
Jul 12, 2023	57.07	57.65	56.87	57.27	9,086,519	+0.81(+1.44%)
Jul 11, 2023	56.87	57.00	56.26	56.46	8,602,384	-0.25(-0.43%)
Jul 10, 2023	56.62	56.86	55.98	56.70	8,442,752	+1.02(+1.83%)
Jul 07, 2023	54.72	56.28	54.64	55.68	9,682,354	+0.81(+1.48%)
Jul 06, 2023	55.08	55.40	54.35	54.87	8,911,517	-0.72(-1.29%)
Jul 05, 2023	56.26	56.44	55.47	55.59	8,140,692	-1.01(-1.78%)
Jul 03, 2023	55.54	56.96	55.54	56.60	6,538,035	+1.02(+1.83%)
Jun 30, 2023	56.43	56.69	54.98	55.58	18,365,530	-0.45(-0.80%)
Jun 29, 2023	55.71	56.23	55.39	56.03	15,449,595	+1.33(+2.44%)
Jun 28, 2023	54.38	54.72	53.97	54.69	10,095,225	+0.55(+1.01%)
Jun 27, 2023	52.69	54.32	52.04	54.14	12,611,700	+1.77(+3.39%)
Jun 26, 2023	52.27	52.59	51.93	52.37	10,331,183	+0.24(+0.45%)
Jun 23, 2023	51.67	52.32	51.49	52.13	22,599,266	-0.04(-0.08%)
Jun 22, 2023	52.90	52.93	51.72	52.17	9,190,821	-0.75(-1.41%)
Jun 21, 2023	52.75	53.07	52.37	52.92	14,210,777	+0.04(+0.07%)
Jun 20, 2023	52.94	53.08	52.36	52.88	9,334,365	-0.46(-0.86%)
Jun 16, 2023	54.80	54.80	53.21	53.34	20,084,968	-1.09(-2.00%)
Jun 15, 2023	53.08	54.52	52.90	54.43	13,088,637	+7.97(+17.16%)
May 08, 2023	48.75	49.02	46.33	46.46	19,681,102	-1.57(-3.27%)
May 05, 2023	47.89	49.04	47.37	48.03	22,575,790	+1.82(+3.95%)
May 04, 2023	46.02	46.43	44.53	46.20	26,964,600	-0.64(-1.37%)
May 03, 2023	49.14	49.34	46.57	46.85	23,028,026	-2.02(-4.13%)
May 02, 2023	50.33	50.43	47.84	48.87	21,455,242	-1.67(-3.30%)
May 01, 2023	50.83	51.77	50.13	50.53	11,319,114	-0.42(-0.82%)
Apr 28, 2023	49.90	51.14	49.55	50.95	13,120,554	+0.50(+0.99%)
Apr 27, 2023	49.48	51.01	49.11	50.46	12,624,534	+1.10(+2.23%)
Apr 26, 2023	49.28	50.01	49.06	49.35	11,931,887	-0.42(-0.84%)
Apr 25, 2023	51.33	51.54	49.61	49.77	17,466,110	-2.04(-3.93%)
Apr 24, 2023	52.33	52.88	51.70	51.81	13,572,167	-0.66(-1.26%)
Apr 21, 2023	52.92	52.97	51.79	52.47	18,016,656	-0.20(-0.37%)
Apr 20, 2023	53.22	54.50	52.43	52.67	25,354,820	-1.51(-2.79%)
Apr 19, 2023	52.67	54.88	52.66	54.18	36,291,524	+1.51(+2.87%)
Apr 18, 2023	51.21	52.91	50.99	52.67	37,814,664	+1.20(+2.33%)
Apr 17, 2023	48.28	51.52	47.79	51.47	53,674,132	+1.95(+3.94%)
Apr 14, 2023	50.88	50.99	48.89	49.52	32,984,476	-0.70(-1.40%)
Apr 13, 2023	50.35	50.67	50.04	50.22	16,560,359	-0.42(-0.83%)
Apr 12, 2023	50.79	51.48	50.00	50.64	19,649,892	+0.20(+0.41%)
Apr 11, 2023	50.28	51.00	49.97	50.44	20,349,748	-0.01(-0.02%)
Apr 10, 2023	48.29	50.88	48.27	50.45	32,306,316	+2.31(+4.80%)
Apr 06, 2023	47.60	48.51	47.40	48.13	28,866,190	+0.47(+0.98%)
Apr 05, 2023	47.86	48.20	47.17	47.67	38,688,228	-1.10(-2.26%)
Apr 04, 2023	50.38	50.66	48.66	48.77	29,849,694	-1.53(-3.04%)
Apr 03, 2023	51.48	52.27	50.27	50.30	25,546,652	-0.79(-1.55%)
Mar 31, 2023	51.16	51.35	49.51	51.09	44,994,540	-0.09(-0.17%)
Mar 30, 2023	52.45	52.84	50.59	51.18	46,571,004	-2.67(-4.96%)
Mar 29, 2023	52.64	53.88	51.78	53.85	27,002,622	+1.33(+2.53%)
Mar 28, 2023	53.00	53.20	51.67	52.52	23,731,062	-0.99(-1.84%)
Mar 27, 2023	53.47	53.93	52.77	53.51	27,854,768	+1.56(+3.00%)
Mar 24, 2023	50.81	52.77	49.85	51.95	46,591,856	+0.36(+0.70%)
Mar 23, 2023	54.77	55.49	51.49	51.59	47,278,908	-3.29(-5.99%)
Mar 22, 2023	57.61	57.83	54.86	54.87	36,590,292	-3.13(-5.40%)
Mar 21, 2023	57.06	58.52	55.91	58.01	40,388,020	+3.28(+5.99%)
Mar 20, 2023	57.12	58.49	54.57	54.73	48,422,052	-0.29(-0.53%)
Mar 17, 2023	55.14	55.90	52.44	55.02	66,158,636	-1.43(-2.54%)
Mar 16, 2023	56.97	58.52	54.46	56.45	68,119,280	-1.63(-2.80%)
Mar 15, 2023	55.64	58.50	53.20	58.08	89,104,712	+2.80(+5.06%)
Mar 14, 2023	57.83	59.60	53.65	55.28	115,254,392	+4.65(+9.19%)
Mar 13, 2023	50.48	53.55	43.89	50.63	152,105,216	-6.62(-11.57%)
Mar 10, 2023	64.04	64.04	55.90	57.25	91,127,944	-7.58(-11.69%)
Mar 09, 2023	70.82	71.36	62.77	64.83	41,211,452	-9.49(-12.77%)
Mar 08, 2023	73.05	74.59	72.97	74.32	5,507,560	+1.22(+1.67%)
Mar 07, 2023	74.52	74.75	73.04	73.10	6,538,742	-1.61(-2.15%)
Mar 06, 2023	74.75	75.42	74.07	74.71	7,145,926	-0.79(-1.05%)
Mar 03, 2023	74.49	75.89	74.13	75.50	5,993,337	+1.29(+1.73%)
Mar 02, 2023	74.97	75.59	73.57	74.22	8,796,649	-1.29(-1.71%)
Mar 01, 2023	75.81	76.25	74.43	75.50	7,576,166	-0.50(-0.65%)
Feb 28, 2023	76.23	76.86	75.43	76.00	9,710,023	+0.04(+0.05%)
Feb 27, 2023	79.12	79.32	75.82	75.96	7,915,540	-2.65(-3.37%)
Feb 24, 2023	76.86	78.82	76.67	78.61	6,633,874	+1.59(+2.06%)
Feb 23, 2023	78.35	78.56	76.74	77.02	5,393,677	-1.00(-1.29%)
Feb 22, 2023	77.71	78.20	77.14	78.03	5,525,210	+0.10(+0.13%)
Feb 21, 2023	77.71	78.64	77.64	77.93	5,975,555	-0.41(-0.52%)
Feb 17, 2023	78.00	78.96	77.90	78.34	4,885,069	-0.02(-0.02%)
Feb 16, 2023	77.61	79.10	77.41	78.36	4,782,957	-0.14(-0.17%)
Feb 15, 2023	78.38	79.18	78.03	78.50	4,290,473	-0.28(-0.36%)
Feb 14, 2023	79.00	79.55	78.39	78.78	4,593,829	+0.34(+0.44%)
Feb 13, 2023	78.52	79.35	78.41	78.44	5,904,040	-0.04(-0.05%)
Feb 10, 2023	77.64	78.75	77.46	78.48	4,931,101	+0.86(+1.11%)
Feb 09, 2023	78.40	78.86	76.98	77.62	6,451,335	-0.76(-0.97%)
Feb 08, 2023	77.87	79.69	77.87	78.38	7,331,418	-0.56(-0.71%)
Feb 07, 2023	76.94	79.29	76.81	78.94	6,144,330	+1.29(+1.67%)
Feb 06, 2023	76.77	78.43	76.72	77.65	8,097,708	+0.82(+1.06%)
Feb 03, 2023	74.63	77.97	74.62	76.83	9,794,257	+2.33(+3.13%)
Feb 02, 2023	76.12	76.24	73.63	74.50	13,573,127	-1.58(-2.08%)
Feb 01, 2023	74.96	76.92	74.96	76.09	9,994,554	+0.81(+1.07%)
Jan 31, 2023	73.39	75.33	73.28	75.28	12,884,124	+1.87(+2.54%)
Jan 30, 2023	72.27	74.24	71.54	73.41	15,271,109	+0.79(+1.08%)
Jan 27, 2023	76.24	76.90	72.07	72.62	20,397,270	-3.27(-4.30%)
Jan 26, 2023	77.35	77.46	75.60	75.89	11,868,688	-1.13(-1.46%)
Jan 25, 2023	75.96	77.39	75.93	77.02	7,411,541	-0.04(-0.05%)
Jan 24, 2023	75.05	77.55	75.05	77.06	6,741,822	+1.48(+1.96%)
Jan 23, 2023	74.39	75.75	74.39	75.58	8,855,470	+0.68(+0.91%)
Jan 20, 2023	74.58	75.88	74.35	74.90	11,872,907	+0.69(+0.93%)
Jan 19, 2023	75.80	76.23	73.38	74.21	24,209,952	-4.92(-6.22%)
Jan 18, 2023	79.25	79.60	77.15	79.13	14,425,482	-2.05(-2.53%)
Jan 17, 2023	80.46	82.17	79.62	81.18	9,627,215	+0.50(+0.61%)
Jan 13, 2023	80.47	80.88	79.28	80.68	9,574,360	-0.49(-0.60%)
Jan 12, 2023	81.33	81.72	80.43	81.17	8,444,288	+0.06(+0.07%)
Jan 11, 2023	83.18	83.53	80.79	81.11	10,546,648	-2.14(-2.57%)
Jan 10, 2023	83.07	83.54	82.62	83.25	4,099,393	+0.18(+0.22%)
Jan 09, 2023	82.65	84.23	82.49	83.07	8,265,530	+0.87(+1.05%)
Jan 06, 2023	81.69	82.61	80.91	82.20	6,646,494	+1.39(+1.72%)
Jan 05, 2023	80.61	81.29	79.93	80.81	4,692,221	-0.23(-0.29%)
Jan 04, 2023	80.89	81.41	79.94	81.04	6,375,474	+1.37(+1.72%)
Jan 03, 2023	81.26	81.53	78.99	79.67	7,654,966	-1.28(-1.59%)
Dec 30, 2022	79.95	81.07	79.73	80.96	5,202,396	+0.58(+0.73%)
Dec 29, 2022	80.46	80.68	79.97	80.37	3,474,608	+0.30(+0.38%)
Dec 28, 2022	80.09	80.69	79.67	80.07	3,478,438	+0.13(+0.16%)
Dec 27, 2022	79.84	80.48	79.45	79.95	5,498,316	+0.44(+0.55%)
Dec 23, 2022	78.55	79.88	78.04	79.51	4,891,790	+0.94(+1.20%)
Dec 22, 2022	78.87	79.19	77.63	78.57	6,298,877	-0.44(-0.55%)
Dec 21, 2022	78.33	79.44	78.29	79.00	7,326,155	+1.64(+2.12%)
Dec 20, 2022	76.58	77.95	76.24	77.36	7,312,986	+1.26(+1.66%)
Dec 19, 2022	76.09	77.34	75.86	76.10	6,662,221	+0.07(+0.09%)
Dec 16, 2022	74.55	76.39	74.55	76.03	14,251,903	+1.10(+1.47%)
Dec 15, 2022	74.60	75.18	73.88	74.93	8,077,924	-0.25(-0.34%)
Dec 14, 2022	75.36	76.82	74.88	75.18	9,002,123	-0.42(-0.55%)
Dec 13, 2022	79.76	80.01	75.16	75.60	10,751,494	-2.47(-3.16%)
Dec 12, 2022	77.40	78.32	77.31	78.07	6,997,435	+0.46(+0.59%)
Dec 09, 2022	77.71	78.08	77.52	77.61	5,243,450	-0.42(-0.54%)
Dec 08, 2022	78.58	78.61	77.63	78.03	4,009,705	+0.06(+0.07%)
Dec 07, 2022	77.92	79.00	77.77	77.97	6,079,290	-0.39(-0.50%)
Dec 06, 2022	78.74	79.55	77.83	78.36	5,235,927	-0.63(-0.80%)
Dec 05, 2022	79.46	79.72	78.17	78.99	5,083,804	-1.19(-1.48%)
Dec 02, 2022	79.03	80.26	78.50	80.18	4,347,592	+0.71(+0.89%)
Dec 01, 2022	80.30	80.38	78.52	79.47	6,477,063	-0.79(-0.98%)
Nov 30, 2022	77.83	80.37	77.37	80.26	10,528,051	+2.09(+2.67%)
Nov 29, 2022	77.60	78.59	77.60	78.17	6,215,043	+0.54(+0.70%)
Nov 28, 2022	78.68	79.02	77.54	77.62	5,999,862	-1.73(-2.18%)
Nov 25, 2022	79.38	79.52	78.64	79.35	1,747,070	+0.19(+0.25%)
Nov 23, 2022	79.52	80.11	79.01	79.16	4,511,184	+0.15(+0.18%)
Nov 22, 2022	78.55	79.94	78.43	79.01	7,097,342	+1.23(+1.58%)
Nov 21, 2022	77.72	78.08	77.27	77.79	6,025,144	+0.18(+0.24%)
Nov 18, 2022	76.79	78.01	76.66	77.60	7,755,436	+1.86(+2.45%)
Nov 17, 2022	74.25	75.88	73.90	75.75	6,980,596	+0.48(+0.63%)
Nov 16, 2022	75.86	76.19	75.24	75.27	6,456,725	-0.87(-1.14%)
Nov 15, 2022	75.30	76.77	75.06	76.13	6,900,537	+1.78(+2.39%)
Nov 14, 2022	75.00	75.33	73.53	74.35	12,965,023	-1.84(-2.41%)
Nov 11, 2022	77.73	77.74	75.37	76.19	12,518,677	-0.19(-0.25%)
Nov 10, 2022	78.22	78.72	73.96	76.39	13,315,431	+0.28(+0.37%)
Nov 09, 2022	77.21	77.50	75.96	76.11	4,313,247	-1.11(-1.44%)
Nov 08, 2022	77.57	77.92	76.60	77.21	5,303,502	-0.02(-0.03%)
Nov 07, 2022	76.95	77.26	75.85	77.23	5,805,913	+0.58(+0.76%)
Nov 04, 2022	77.56	78.41	76.50	76.65	9,336,930	+0.10(+0.13%)
Nov 03, 2022	75.85	77.62	75.24	76.55	5,538,493	+0.02(+0.03%)
Nov 02, 2022	77.30	78.19	75.98	76.53	5,300,012	-0.93(-1.20%)
Nov 01, 2022	77.65	78.62	77.02	77.47	5,600,593	+0.21(+0.28%)
Oct 31, 2022	77.47	78.04	76.57	77.25	10,777,866	-0.50(-0.65%)
Oct 28, 2022	76.25	78.24	75.71	77.76	11,841,411	+2.77(+3.70%)
Oct 27, 2022	71.24	75.42	71.09	74.98	17,348,452	+4.25(+6.00%)
Oct 26, 2022	70.40	72.06	70.40	70.74	5,975,285	+0.48(+0.68%)
Oct 25, 2022	68.79	70.47	68.50	70.26	5,344,396	+1.71(+2.49%)
Oct 24, 2022	68.18	69.13	67.41	68.55	5,627,115	+0.37(+0.54%)
Oct 21, 2022	66.19	68.22	65.71	68.19	6,828,632	+2.25(+3.41%)
Oct 20, 2022	66.58	67.86	65.77	65.94	8,004,661	-0.69(-1.03%)
Oct 19, 2022	66.14	67.51	66.13	66.62	6,103,058	+0.10(+0.15%)
Oct 18, 2022	67.53	68.79	66.20	66.53	12,099,161	+1.14(+1.75%)
Oct 17, 2022	68.43	68.43	63.40	65.38	20,738,248	-1.50(-2.25%)
Oct 14, 2022	72.06	72.72	66.38	66.89	13,744,390	-4.94(-6.87%)
Oct 13, 2022	68.19	72.32	67.96	71.82	9,789,066	+2.11(+3.03%)
Oct 12, 2022	69.53	70.46	68.59	69.71	8,724,814	+0.17(+0.25%)
Oct 11, 2022	70.67	70.89	69.07	69.53	9,978,941	-1.79(-2.51%)
Oct 10, 2022	72.57	73.02	71.03	71.33	6,386,102	-0.73(-1.01%)
Oct 07, 2022	73.21	73.58	71.36	72.06	8,315,376	-1.63(-2.21%)
Oct 06, 2022	73.44	74.70	73.21	73.68	6,473,305	+0.06(+0.08%)
Oct 05, 2022	73.17	74.46	73.01	73.63	6,584,052	-0.28(-0.38%)
Oct 04, 2022	72.41	74.27	72.32	73.91	8,757,448	+2.92(+4.11%)
Oct 03, 2022	70.74	71.25	69.82	70.99	8,398,853	+1.30(+1.86%)
Sep 30, 2022	70.24	71.41	69.18	69.69	7,872,079	-0.75(-1.06%)
Sep 29, 2022	70.19	71.04	69.40	70.44	7,277,946	-0.59(-0.83%)
Sep 28, 2022	69.43	71.53	69.32	71.03	8,532,359	+1.57(+2.26%)
Sep 27, 2022	69.59	70.45	68.50	69.46	6,762,842	+0.72(+1.04%)
Sep 26, 2022	68.32	69.80	68.14	68.74	10,794,842	+0.00(+0.00%)
Sep 23, 2022	68.99	69.17	67.69	68.74	8,238,640	-1.13(-1.62%)
Sep 22, 2022	71.35	71.92	69.43	69.87	8,387,380	-0.82(-1.17%)
Sep 21, 2022	72.10	73.05	70.64	70.70	8,340,314	-0.43(-0.60%)
Sep 20, 2022	70.86	72.26	70.69	71.12	7,675,388	-0.35(-0.49%)
Sep 19, 2022	69.11	71.64	68.96	71.47	7,847,064	+1.78(+2.56%)
Sep 16, 2022	69.78	70.01	68.54	69.69	12,993,464	-0.69(-0.98%)
Sep 15, 2022	69.41	71.25	69.40	70.38	5,063,851	-0.16(-0.23%)
Sep 14, 2022	70.92	71.17	69.85	70.54	5,435,098	-0.19(-0.27%)
Sep 13, 2022	70.92	71.62	70.32	70.74	5,480,336	-1.91(-2.63%)
Sep 12, 2022	72.41	72.74	71.71	72.65	4,652,861	+0.37(+0.51%)
Sep 09, 2022	71.56	72.59	71.44	72.28	6,674,270	+1.34(+1.89%)
Sep 08, 2022	69.51	71.09	69.09	70.94	5,469,956	+1.33(+1.91%)
Sep 07, 2022	67.82	69.98	67.76	69.61	5,371,028	+1.28(+1.87%)
Sep 06, 2022	68.87	69.18	67.31	68.33	5,057,039	+0.13(+0.18%)
Sep 02, 2022	69.86	69.86	67.87	68.21	6,382,022	-1.34(-1.92%)