The Charles Schwab Corporation (SCHW-PD) NYSE

25.25

+0.06(+0.24%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202524.9324.8824.8824.9424.8890,457
July 23, 202524.9924.9324.9324.9924.8752,773
July 22, 202524.8824.9524.9524.9924.8669,404
July 21, 202524.8724.9424.9425.324.8738,406
July 18, 202524.8924.8624.8624.9124.8144,485
July 17, 202524.824.8124.8124.8724.7557,112
July 16, 202524.7624.7424.7424.8924.7158,315
July 15, 202524.924.7624.7624.924.7663,524
July 14, 202524.9424.8224.8224.9424.7864,741
July 11, 20252524.8824.8825.0124.8857,719
July 10, 202525252525.0124.9349,218
July 09, 202524.9324.9424.9425.0524.8941,055
July 08, 202524.7624.9424.9424.9624.7682,363
July 07, 202524.9124.7624.7624.9124.7690,744
July 03, 202524.8224.8524.8524.8924.8119,480
July 02, 202524.7824.8624.8624.9524.76109,694
July 01, 202524.7224.8324.8324.8424.779,609
June 30, 202524.7924.6624.6624.8524.52463,612
June 27, 202524.9424.7824.7824.9924.7850,657
June 26, 202524.9624.9524.9524.9924.8685,718
June 25, 202524.8724.924.924.9524.8292,626
June 24, 202524.7424.8924.8924.9124.7431,071
June 23, 202524.7324.7524.7524.8424.7259,395
June 20, 202524.6624.7224.7224.8124.56129,419
June 18, 202524.624.5524.5524.6824.5538,322
June 17, 202524.624.5824.5824.6224.5431,101
June 16, 202524.6324.5924.5924.6924.5239,097
June 13, 202524.624.6224.6224.6924.547,846
June 12, 202524.7124.6624.6624.7624.6526,539
June 11, 202524.8224.6924.6924.8524.6941,274
June 10, 202524.7524.7724.7724.8224.72128,455
June 09, 202524.6324.7724.7724.824.6327,185
June 06, 202524.6924.6924.6924.7724.61106,756
June 05, 202524.6724.6924.6924.7724.6460,443
June 04, 202524.5824.724.724.7724.55144,143
June 03, 202524.5624.5724.5724.6524.5448,589
June 02, 202524.5724.5224.5224.5824.4444,055
May 30, 202524.5424.4624.4624.6224.45153,241
May 29, 202524.5724.4824.4824.5724.4631,680
May 28, 202524.6124.5124.5124.6424.4873,972
May 27, 202524.5124.5524.5524.5824.4452,472
May 23, 202524.5224.4224.4224.5224.3882,743
May 22, 202524.4924.4924.4924.5724.3631,988
May 21, 202524.6724.4724.4724.7224.31120,032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved