The Charles Schwab Corporation (SCHW-PD) NYSE

25.27

+0.1301(+0.52%)

Updated at October 20 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202525.1425.1425.1425.225.1125,982
October 16, 202525.1725.1425.1425.2825.1127,460
October 15, 202525.225.225.225.2825.1625,404
October 14, 202525.1325.1625.1625.225.1323,465
October 13, 202525.1425.225.225.2425.1119,329
October 10, 202525.1725.0925.0925.2325.0524,503
October 09, 202525.2825.2225.2225.2825.1423,596
October 08, 202525.2125.2825.2825.2825.2116,588
October 07, 202525.2325.2525.2525.2825.1949,142
October 06, 202525.3225.2325.2325.3225.1828,291
October 03, 202525.3425.2825.2825.3425.2617,421
October 02, 202525.1825.3425.3425.3525.1734,830
October 01, 202525.0725.225.225.2425.0163,872
September 30, 202525.0525.0525.0525.1125121,618
September 29, 202525.1325.0825.0825.225.0155,313
September 26, 202525.2425.1225.1225.2425.0768,222
September 25, 202525.2825.1625.1625.3225.1673,313
September 24, 202525.3925.325.325.3925.2933,495
September 23, 202525.4525.4125.4125.525.3820,955
September 22, 202525.4725.4725.4725.5325.3625,685
September 19, 202525.4725.4225.4225.4825.3520,259
September 18, 202525.525.4325.4325.5325.4218,944
September 17, 202525.5425.5525.5525.6325.4733,955
September 16, 202525.425.5125.5125.5225.3128,956
September 15, 202525.325.3925.3925.3925.2939,280
September 12, 202525.3825.3325.3325.4125.2935,165
September 11, 202525.3225.3725.3725.525.3242,134
September 10, 202525.4125.3625.3625.4725.3621,133
September 09, 202525.4125.4125.4125.5125.3730,190
September 08, 202525.4625.4425.4425.5725.4257,728
September 05, 202525.4725.4625.4625.4925.4142,773
September 04, 202525.3825.425.425.4425.3638,724
September 03, 202525.325.3825.3825.4225.2963,216
September 02, 202525.1825.3225.3225.3325.1484,683
August 29, 202525.2825.225.225.2825.1290,646
August 28, 202525.325.2625.2625.3125.2133,442
August 27, 202525.1625.2325.2325.2925.1620,065
August 26, 202525.2325.2425.2425.3125.1646,064
August 25, 202525.3525.2525.2525.3525.2346,720
August 22, 202525.2425.3625.3625.3925.2424,054
August 21, 202525.225.2425.2425.2925.241,062
August 20, 202525.2525.2725.2725.3125.2521,729
August 19, 202525.1425.2525.2525.325.1426,307
August 18, 20252525.1925.1925.252556,320
August 15, 202525.4125.372525.525.3155,182
August 14, 202525.325.4625.0925.4825.2250,979
August 13, 202525.2325.3324.9625.3525.254,584
August 12, 202525.1525.1924.8225.2225.1522,060
August 11, 202525.2125.1824.8125.2125.1733,467
August 08, 202525.1325.224.8325.2125.121,446
August 07, 202525.3425.224.8325.3425.0730,401
August 06, 202525.1525.1524.7825.425.0631,094
August 05, 202525.2425.224.8325.2425.0919,588
August 04, 202525.1725.2324.8625.2325.1424,958
August 01, 202524.9325.1325.1325.1324.9359,632
July 31, 202524.9524.9924.992524.9398,352
July 30, 202524.924.9624.9624.9924.8695,670
July 29, 202524.9424.8724.8724.9424.8545,132
July 28, 202524.9524.8724.8724.9924.8167,674
July 25, 202524.8724.9324.9324.9724.8640,016
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved