Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Charles Schwab Corporation logo
SCHW
The Charles Schwab Corporation
20:00:02
91.7 $
0.0000 (%0.00)
Previous Close: 94.51
Day Low₺90.86
Day High₺94.79
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SCHW: The Charles Schwab Corporation Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.084
CLOSE 70.0961

Low

LOW 59.67

High

HIGH 83.35
DATEOPENHIGHLOWCLOSE
01/02/202468.1369.1967.5569.1
01/03/202467.0567.6166.367.05
01/04/202466.7467.9366.4366.89
01/05/202466.9168.0466.6267.23
01/08/20246768.1666.5267.8
01/09/20246767.3666.6166.75
01/10/202465.8666.3365.565.82
01/11/202465.4965.6764.8265.26
01/12/202465.6566.0564.4765.23
01/16/202464.364.8863.7564.31
01/17/202460.9363.8759.6763.45
01/18/202463.2363.2361.9362.72
01/19/202463.0363.861.963.78
01/22/202463.8564.5463.2963.63
01/23/20246464.2963.4463.92
01/24/202464.564.6963.4363.48
01/25/202463.9464.0563.1463.71
01/26/202463.9564.7263.7464.04
01/29/202463.6864.0863.3863.94
01/30/202463.5864.4863.3764.38
01/31/202463.6764.1762.8962.92
02/01/202462.9263.3861.1762.27
02/02/20246263.3261.5462.94
02/05/202462.562.7661.4862.37
02/06/202462.3662.8861.6761.89
02/07/202462.0762.7861.6862.43
02/08/202462.2462.9161.9162.47
02/09/202462.5263.4162.3563.37
02/12/202463.3165.1263.3164.5
02/13/202463.6563.9261.6862.71
02/14/202463.1663.462.1663.03
02/15/202463.2665.2563.264.63
02/16/202464.4464.963.8764.4
02/20/202463.9364.3863.3863.58
02/21/202463.3764.1862.964.13
02/22/202464.7165.1964.3464.63
02/23/202464.5565.1564.364.44
02/26/202464.4465.1664.2864.4
02/27/202464.5465.4164.4965.35
02/28/202465.1866.0764.8965.65
02/29/202466.0266.8465.8766.78
03/01/202466.6266.9265.766.47
03/04/202466.6468.1766.6167.64
03/05/202467.2768.4767.2168.1
03/06/202468.4968.5767.1368.1
03/07/202468.5568.8268.1568.19
03/08/202468.4169.0367.1567.17
03/11/202467.267.6766.8366.95
03/12/202467.1767.3765.8566.5
03/13/202466.7167.6166.6767.13
03/14/202466.7267.3366.0366.6
03/15/202466.1367.8166.1367.04
03/18/202466.7267.5766.6767.4
03/19/202467.668.4667.3668.35
03/20/202468.3769.7868.0669.67
03/21/202469.997269.9471.85
03/22/202472.6472.9471.5671.6
03/25/202471.4672.3270.9971.33
03/26/202471.3971.5370.9171
03/27/202471.472.4571.372.38
03/28/202472.472.671.772.34
04/01/202472.2972.6371.8572.37
04/02/20247272.1670.9771.46
04/03/202471.4372.2471.2871.42
04/04/202472.2372.9771.0871.35
04/05/202471.4872.1371.2171.89
04/08/202472.2772.7871.8272.37
04/09/202472.5472.871.4972.28
04/10/202471.5572.0770.1271.1
04/11/202470.8671.2869.8270.62
04/12/202469.7170.8769.4770.03
04/15/202470.573.6570.4771.23
04/16/202471.573.2670.3773.07
04/17/202473.573.8872.3272.5
04/18/202472.5373.8471.9672.93
04/19/202473.473.8872.8673.42
04/22/202473.9674.9873.2274.26
04/23/202474.3575.3774.1875.23
04/24/202474.4775.5574.3675.19
04/25/202474.9375.467474.89
04/26/202474.9675.374.5274.99
04/29/202474.9175.4974.4374.56
04/30/202474.3774.4473.6273.95
05/01/202473.9675.3773.4574.57
05/02/202475.3775.4774.3575.33
05/03/202476.0876.4775.1776.04
05/06/202476.576.9375.8776.86
05/07/202476.9977.0575.4175.54
05/08/202475.4476.6175.3276.4
05/09/202475.9976.3575.4475.44
05/10/202475.876.2575.5376.11
05/13/202476.1776.4174.6774.7
05/14/20247577.2774.8577.07
05/15/202477.4278.7977.3878.68
05/16/202478.0778.5277.3278.04
05/17/202478.379.2277.7778.78
05/20/202478.879.1378.1578.66
05/21/202478.579.3478.0878.9
05/22/202478.6679.4975.0175.27
05/23/202474.5974.7371.6972.34
05/24/202472.6473.0972.1772.27
05/28/202472.0972.0970.5670.79
05/29/202469.970.7669.4870.53
05/30/202470.737270.671.88
05/31/202471.7673.3771.5873.28
06/03/202473.2173.3372.0472.37
06/04/202471.8372.5471.6571.99
06/05/202472.4274.6772.3374.39
06/06/202474.4674.673.7374.25
06/07/20247474.8773.7273.93
06/10/202473.4474.1873.1474.11
06/11/202473.7773.8772.6273.45
06/12/202474.557573.4973.56
06/13/202473.5273.772.7173.39
06/14/202472.4973.4972.1173.25
06/17/202472.9172.9272.0372.81
06/18/202472.7673.1472.4472.84
06/20/202472.5473.0272.1872.7
06/21/202472.5873.5871.9373.34
06/24/202473.3674.9773.1974.53
06/25/202474.374.3573.4973.9
06/26/202473.5774.0673.1873.26
06/27/202472.7873.6272.5173.56
06/28/20247474.2173.173.69
07/01/202473.9774.1773.2773.42
07/02/202473.2574.1873.2274.15
07/03/202474.2574.6173.874.13
07/05/202473.8774.1573.1573.2
07/08/202474.274.5173.1173.24
07/09/202473.0374.8972.8974.53
07/10/202474.3574.7374.0674.63
07/11/202474.9776.4474.776.08
07/12/202476.3276.775.1875.38
07/15/202473.6176.173.3675.07
07/16/202470.2170.7167.3967.43
07/17/202466.2666.661.0163.8
07/18/202462.8963.461.8562.27
07/19/202462.6762.7861.3262.08
07/22/202462.9464.8962.8764.75
07/23/202464.6466.3764.6465.14
07/24/202465.3166.396464.08
07/25/202464.3966.8964.3966.24
07/26/202466.5467.466.4866.6
07/29/202465.9766.3965.0465.3
07/30/202465.9265.9964.1764.91
07/31/202465.3265.5664.5765.19
08/01/202465.265.5563.4163.71
08/02/202462.7464.162.1363.39
08/05/202461.6262.9261.1562.29
08/06/202462.4263.7761.5862.8
08/07/202463.5463.9562.0862.22
08/08/202462.7963.1962.1362.78
08/09/202462.3862.862.0862.41
08/12/202462.6962.7861.2161.77
08/13/202461.9762.5161.3262.49
08/14/202463.7565.9663.1665.36
08/15/20246666.3864.5965.23
08/16/202465.0265.5764.9365.55
08/19/202465.5866.1565.3165.58
08/20/202465.565.6364.7264.84
08/21/20246565.1164.2164.57
08/22/202462.6864.562.664.27
08/23/202464.765.1363.7564.39
08/26/202464.6565.364.1564.48
08/27/202464.3664.4763.7163.91
08/28/202463.9164.4363.2163.98
08/29/202464.2965.0463.8364.93
08/30/202465.165.5464.5465.1
09/03/202464.226564.1564.79
09/04/202464.865.0663.3863.9
09/05/202464.5464.6663.463.69
09/06/202463.7764.3662.4562.9
09/09/202463.5463.6462.8663.01
09/10/202463.1663.1661.8363.06
09/11/202462.863.6661.4963.41
09/12/202463.4663.6761.1661.74
09/13/20246262.7761.8162.12
09/16/202463.0164.162.3763.69
09/17/202463.5764.4163.4263.84
09/18/202463.5664.4963.2563.56
09/19/202464.2965.163.3664.76
09/20/202465.6965.9764.5365.39
09/23/202465.6265.8464.8264.93
09/24/202464.8365.164.2964.58
09/25/202464.5164.7963.7264.04
09/26/202464.0964.5463.5963.84
09/27/202464.0564.5863.7264.42
09/30/202464.3464.8564.2364.81
10/01/202464.6264.6863.4563.91
10/02/202463.8364.1763.2163.35
10/03/20246363.6862.4163.4
10/04/202464.1764.9964.0764.75
10/07/202464.4865.464.1664.29
10/08/202464.5365.0864.2664.9
10/09/202465.2566.7364.9766.7
10/10/202466.467.1666.2566.65
10/11/202466.9668.0966.8167.68
10/14/202467.8668.3567.5467.82
10/15/202472.673.9271.4271.96
10/16/202472.6874.1871.7172.08
10/17/202472.5272.7171.7671.91
10/18/202472.5872.6171.1971.36
10/21/202471.271.2570.4870.87
10/22/202470.8271.0569.9370.91
10/23/202470.8371.9970.7471.71
10/24/202471.972.6571.3272.59
10/25/202472.7672.9171.5271.82
10/28/202472.2772.5871.6572.04
10/29/202472.1672.4671.8771.89
10/30/202471.7572.2570.9671.1
10/31/202470.7271.5570.4870.83
11/01/202470.9571.3670.4270.94
11/04/202470.9471.1570.2970.96
11/05/202470.4371.470.3871.31
11/06/202474.5776.2373.4175.75
11/07/202475.6475.6472.973.17
11/08/202473.4674.9973.1373.9
11/11/202475.0477.9675.0177.85
11/12/202477.9478.5477.4178.19
11/13/202477.7579.0577.7578.25
11/14/202482.0982.579.8180.19
11/15/202480.158179.8980.64
11/18/20248181.8880.3981.39
11/19/202480.3980.7379.980.19
11/20/202479.6980.5279.4280.46
11/21/202480.5981.6980.2280.8
11/22/202480.8181.7780.8181.26
11/25/202481.9382.481.1181.77
11/26/202481.7782.3381.2382.25
11/27/20248282.6681.7982.6
11/29/202482.8683.3582.6482.76
12/02/202482.7583.0581.3481.39
12/03/202481.7881.9780.8881.12
12/04/202480.6881.6980.1981.51
12/05/202480.0182.238081.81
12/06/202481.6982.1781.4181.47
12/09/202482.4782.8280.9581.51
12/10/202481.683.1381.2382.32
12/11/202482.582.7281.9282.41
12/12/202482.7683.382.482.85
12/13/202483.0483.0878.7179.54
12/16/202479.9979.9977.6777.94
12/17/202477.577.8276.5876.76
12/18/202476.7677.1773.5173.97
12/19/202474.5275.1673.473.62
12/20/202473.527573.3274.31
12/23/202473.9774.7473.7474.71
12/24/202474.7474.8674.1274.84
12/26/202474.775.1174.4475.05
12/27/202474.8475.1574.1774.74
12/30/202474.174.3273.3273.93
12/31/202474.274.3573.6874.01