Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

The Charles Schwab Corporation (SCHW)

Compare
69.06
-5.81
(-7.76%)
At close: April 4 at 4:00:02 PM EDT
68.70
-0.36
(-0.52%)
After hours: April 4 at 7:58:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202572.0172.8868.5969.0669.0625,464,200
Apr 3, 202574.7176.7474.0574.8774.8713,517,900
Apr 2, 202577.8879.1877.2878.5978.598,873,900
Apr 1, 202577.7178.0376.0777.6777.6711,417,900
Mar 31, 202577.3778.7876.9778.2878.2810,906,800
Mar 28, 202579.2779.6977.4277.8177.816,457,300
Mar 27, 202579.6580.6179.1679.6079.605,811,100
Mar 26, 202580.9781.2479.6880.1480.149,268,000
Mar 25, 202580.3381.0379.9280.7580.757,661,000
Mar 24, 202579.2280.4179.0679.9679.967,542,400
Mar 21, 202578.0378.7777.7278.3978.3911,842,800
Mar 20, 202578.1179.5578.0578.5778.578,635,100
Mar 19, 202577.9479.4177.3778.7378.736,530,700
Mar 18, 202577.9077.9977.0677.5677.566,014,000
Mar 17, 202576.4778.3276.2477.7777.776,550,400
Mar 14, 202576.1578.2275.6077.1177.1114,199,000
Mar 13, 202574.5974.7272.9373.5173.519,664,000
Mar 12, 202573.9174.9672.9374.2274.2211,310,500
Mar 11, 202570.7473.0670.7272.4772.4714,302,500
Mar 10, 202572.8973.0069.4671.2471.2419,050,000
Mar 7, 202575.0975.9072.4874.6374.6312,013,700
Mar 6, 202575.6976.9874.7475.5675.5610,412,200
Mar 5, 202575.1277.1074.9776.7476.7410,896,200
Mar 4, 202577.6477.6773.9775.1575.1515,423,600
Mar 3, 202579.9079.9577.6578.1278.129,984,000
Feb 28, 202578.8180.1377.9679.5379.5312,686,600
Feb 27, 202579.0079.5478.1978.4378.437,218,200
Feb 26, 202579.3980.1278.3878.7078.707,544,800
Feb 25, 202580.2380.6678.4979.0079.0016,317,700
Feb 24, 202580.9881.1079.3980.1280.127,489,400
Feb 21, 202581.9982.5680.4280.4480.449,856,800
Feb 20, 202582.0282.1780.7681.8381.839,361,800
Feb 19, 202581.1082.2280.8782.0182.018,908,200
Feb 18, 202581.0081.7680.8981.4881.489,766,000
Feb 14, 2025 0.27 Dividend
Feb 14, 202581.5581.7580.0580.3480.349,583,500
Feb 13, 202582.2682.4779.9481.5781.3027,501,400
Feb 12, 202583.0983.1681.2682.2882.0160,765,000
Feb 11, 202582.0584.5081.7083.2082.9259,327,300
Feb 10, 202581.5581.7680.2681.1780.9017,849,300
Feb 7, 202583.8084.0483.0383.1882.904,133,700
Feb 6, 202582.5383.9482.3383.6483.365,837,400
Feb 5, 202582.2482.2481.0481.8781.606,475,200
Feb 4, 202582.6082.7581.7581.8081.535,225,900
Feb 3, 202581.2983.2280.7982.7582.486,524,800
Jan 31, 202583.2383.7382.2882.7282.457,663,700
Jan 30, 202582.5083.8482.0783.6083.327,192,600
Jan 29, 202582.3082.6581.4082.0681.798,717,900
Jan 28, 202582.2883.0081.5981.7081.439,057,200
Jan 27, 202581.3982.5680.7382.5382.266,983,900
Jan 24, 202581.3382.4781.1881.8381.566,665,500
Jan 23, 202580.4782.1379.8582.0881.818,861,400
Jan 22, 202581.0881.7379.9980.6080.339,767,300
Jan 21, 202578.8382.6078.1880.9380.6622,648,600
Jan 17, 202575.7776.5675.1176.4176.1612,288,300
Jan 16, 202573.6175.5273.5175.5175.268,044,900
Jan 15, 202573.9474.1072.5873.6673.428,474,900
Jan 14, 202572.7672.9771.3172.3472.106,609,900
Jan 13, 202572.2072.7571.8572.6672.426,701,500
Jan 10, 202571.9273.4671.4872.7772.5310,866,900
Jan 8, 202572.7173.0371.7973.0072.769,576,700
Jan 7, 202574.9875.0371.4572.2672.0212,617,600
Jan 6, 202574.5675.8674.2974.4874.237,435,000
Jan 3, 202574.2374.5173.3274.4574.204,541,400
Jan 2, 202574.3874.6073.2873.8473.605,870,000
Dec 31, 202474.2074.3573.6874.0173.774,082,400
Dec 30, 202474.1074.3273.3273.9373.695,321,700
Dec 27, 202474.8475.1574.1774.7474.493,967,500
Dec 26, 202474.7075.1174.4475.0574.802,926,900
Dec 24, 202474.7474.8674.1274.8474.592,150,300
Dec 23, 202473.9774.7473.7474.7174.466,863,600
Dec 20, 202473.5275.0073.3274.3174.0612,322,400
Dec 19, 202474.5275.1673.4073.6273.389,749,000
Dec 18, 202476.7677.1773.5173.9773.7314,116,700
Dec 17, 202477.5077.8276.5876.7676.518,409,200
Dec 16, 202479.9979.9977.6777.9477.6812,313,800
Dec 13, 202483.0483.0878.7179.5479.2814,089,400
Dec 12, 202482.7683.3082.4082.8582.587,469,400
Dec 11, 202482.5082.7281.9282.4182.146,323,800
Dec 10, 202481.6083.1381.2382.3282.055,923,400
Dec 9, 202482.4782.8280.9581.5181.249,564,300
Dec 6, 202481.6982.1781.4181.4781.205,071,300
Dec 5, 202480.0182.2380.0081.8181.546,796,600
Dec 4, 202480.6881.6980.1981.5181.246,035,200
Dec 3, 202481.7881.9780.8881.1280.854,840,200
Dec 2, 202482.7583.0581.3481.3981.125,658,500
Nov 29, 202482.8683.3582.6482.7682.493,201,600
Nov 27, 202482.0082.6681.7982.6082.333,977,400
Nov 26, 202481.7782.3381.2382.2581.985,120,900
Nov 25, 202481.9382.4081.1181.7781.5013,029,300
Nov 22, 202480.8181.7780.8181.2680.997,738,000
Nov 21, 202480.5981.6980.2280.8080.535,081,800
Nov 20, 202479.6980.5279.4280.4680.196,613,500
Nov 19, 202480.3980.7379.9080.1979.926,549,300
Nov 18, 202481.0081.8880.3981.3981.129,448,600
Nov 15, 202480.1581.0079.8980.6480.379,372,300
Nov 14, 202482.0982.5079.8180.1979.9214,717,700
Nov 13, 202477.7579.0577.7578.2577.998,731,500
Nov 12, 202477.9478.5477.4178.1977.9310,244,800
Nov 11, 202475.0477.9675.0177.8577.5913,162,800
Nov 8, 2024 0.25 Dividend
Nov 8, 202473.4674.9973.1373.9073.668,728,200
Nov 7, 202475.6475.6472.9073.1772.6810,380,200
Nov 6, 202474.5776.2373.4175.7575.2416,218,400
Nov 5, 202470.4371.4070.3871.3170.834,232,100
Nov 4, 202470.9471.1570.2970.9670.483,924,600
Nov 1, 202470.9571.3670.4270.9470.466,266,000
Oct 31, 202470.7271.5570.4870.8370.356,997,100
Oct 30, 202471.7572.2570.9671.1070.626,426,100
Oct 29, 202472.1672.4671.8771.8971.416,006,000
Oct 28, 202472.2772.5871.6572.0471.565,758,700
Oct 25, 202472.7672.9171.5271.8271.344,503,900
Oct 24, 202471.9072.6571.3272.5972.106,727,500
Oct 23, 202470.8371.9970.7471.7171.236,593,700
Oct 22, 202470.8271.0569.9370.9170.435,559,600
Oct 21, 202471.2071.2570.4870.8770.395,438,500
Oct 18, 202472.5872.6171.1971.3670.888,948,400
Oct 17, 202472.5272.7171.7671.9171.438,717,600
Oct 16, 202472.6874.1871.7172.0871.6013,643,700
Oct 15, 202472.6073.9271.4271.9671.4821,705,700
Oct 14, 202467.8668.3567.5467.8267.367,672,200
Oct 11, 202466.9668.0966.8167.6867.237,369,900
Oct 10, 202466.4067.1666.2566.6566.206,463,300
Oct 9, 202465.2566.7364.9766.7066.2511,115,600
Oct 8, 202464.5365.0864.2664.9064.467,510,100
Oct 7, 202464.4865.4064.1664.2963.867,060,200
Oct 4, 202464.1764.9964.0764.7564.327,141,400
Oct 3, 202463.0063.6862.4163.4062.978,144,400
Oct 2, 202463.8364.1763.2163.3562.924,817,400
Oct 1, 202464.6264.6863.4563.9163.486,331,500
Sep 30, 202464.3464.8564.2364.8164.376,078,900
Sep 27, 202464.0564.5863.7264.4263.996,521,100
Sep 26, 202464.0964.5463.5963.8463.417,602,100
Sep 25, 202464.5164.7963.7264.0463.615,097,500
Sep 24, 202464.8365.1064.2964.5864.156,030,100
Sep 23, 202465.6265.8464.8264.9364.495,872,900
Sep 20, 202465.6965.9764.5365.3964.9512,332,400
Sep 19, 202464.2965.1063.3664.7664.339,825,400
Sep 18, 202463.5664.4963.2563.5663.138,802,800
Sep 17, 202463.5764.4163.4263.8463.418,158,200
Sep 16, 202463.0164.1062.3763.6963.2611,797,200
Sep 13, 202462.0062.7761.8162.1261.7010,840,600
Sep 12, 202463.4663.6761.1661.7461.3310,626,200
Sep 11, 202462.8063.6661.4963.4162.988,781,300
Sep 10, 202463.1663.1661.8363.0662.648,567,900
Sep 9, 202463.5463.6462.8663.0162.596,247,100
Sep 6, 202463.7764.3662.4562.9062.488,331,700
Sep 5, 202464.5464.6663.4063.6963.265,552,100
Sep 4, 202464.8065.0663.3863.9063.475,489,900
Sep 3, 202464.2265.0064.1564.7964.356,540,800
Aug 30, 202465.1065.5464.5465.1064.666,549,100
Aug 29, 202464.2965.0463.8364.9364.496,429,500
Aug 28, 202463.9164.4363.2163.9863.558,135,500
Aug 27, 202464.3664.4763.7163.9163.487,006,000
Aug 26, 202464.6565.3064.1564.4864.057,439,200
Aug 23, 202464.7065.1363.7564.3963.9613,127,800
Aug 22, 202462.6864.5062.6064.2763.8419,988,800
Aug 21, 202465.0065.1164.2164.5764.147,814,400
Aug 20, 202465.5065.6364.7264.8464.405,381,400
Aug 19, 202465.5866.1565.3165.5865.144,303,600
Aug 16, 202465.0265.5764.9365.5565.115,335,000
Aug 15, 202466.0066.3864.5965.2364.797,612,800
Aug 14, 202463.7565.9663.1665.3664.9215,942,100
Aug 13, 202461.9762.5161.3262.4962.078,774,000
Aug 12, 202462.6962.7861.2161.7761.366,994,000
Aug 9, 2024 0.25 Dividend
Aug 9, 202462.3862.8062.0862.4161.994,255,100
Aug 8, 202462.7963.1962.1362.7862.116,138,700
Aug 7, 202463.5463.9562.0862.2261.567,331,100
Aug 6, 202462.4263.7761.5862.8062.137,691,900
Aug 5, 202461.6262.9261.1562.2961.637,873,800
Aug 2, 202462.7464.1062.1363.3962.7110,258,500
Aug 1, 202465.2065.5563.4163.7163.039,896,000
Jul 31, 202465.3265.5664.5765.1964.496,982,700
Jul 30, 202465.9265.9964.1764.9164.228,022,600
Jul 29, 202465.9766.3965.0465.3064.609,962,700
Jul 26, 202466.5467.4066.4866.6065.8911,168,800
Jul 25, 202464.3966.8964.3966.2465.5312,194,300
Jul 24, 202465.3166.3964.0064.0863.4011,836,500
Jul 23, 202464.6466.3764.6465.1464.4414,758,600
Jul 22, 202462.9464.8962.8764.7564.0616,727,200
Jul 19, 202462.6762.7861.3262.0861.4214,768,600
Jul 18, 202462.8963.4061.8562.2761.6121,576,200
Jul 17, 202466.2666.6061.0163.8063.1242,877,600
Jul 16, 202470.2170.7167.3967.4366.7134,310,900
Jul 15, 202473.6176.1073.3675.0774.2710,069,300
Jul 12, 202476.3276.7075.1875.3874.586,543,500
Jul 11, 202474.9776.4474.7076.0875.275,796,000
Jul 10, 202474.3574.7374.0674.6373.834,527,300
Jul 9, 202473.0374.8972.8974.5373.734,971,800
Jul 8, 202474.2074.5173.1173.2472.465,338,100
Jul 5, 202473.8774.1573.1573.2072.423,233,000
Jul 3, 202474.2574.6173.8074.1373.342,502,100
Jul 2, 202473.2574.1873.2274.1573.364,925,300
Jul 1, 202473.9774.1773.2773.4272.643,902,800
Jun 28, 202474.0074.2173.1073.6972.908,997,500
Jun 27, 202472.7873.6272.5173.5672.785,564,300
Jun 26, 202473.5774.0673.1873.2672.484,684,100
Jun 25, 202474.3074.3573.4973.9073.115,893,000
Jun 24, 202473.3674.9773.1974.5373.738,341,000
Jun 21, 202472.5873.5871.9373.3472.5612,242,900
Jun 20, 202472.5473.0272.1872.7071.925,785,200
Jun 18, 202472.7673.1472.4472.8472.065,868,600
Jun 17, 202472.9172.9272.0372.8172.035,689,100
Jun 14, 202472.4973.4972.1173.2572.475,756,200
Jun 13, 202473.5273.7072.7173.3972.614,147,300
Jun 12, 202474.5575.0073.4973.5672.785,587,300
Jun 11, 202473.7773.8772.6273.4572.676,048,500
Jun 10, 202473.4474.1873.1474.1173.325,337,700
Jun 7, 202474.0074.8773.7273.9373.145,371,000
Jun 6, 202474.4674.6073.7374.2573.464,669,400
Jun 5, 202472.4274.6772.3374.3973.607,010,100
Jun 4, 202471.8372.5471.6571.9971.223,887,900
Jun 3, 202473.2173.3372.0472.3771.604,365,000
May 31, 202471.7673.3771.5873.2872.508,617,400
May 30, 202470.7372.0070.6071.8871.117,080,000
May 29, 202469.9070.7669.4870.5369.785,617,300
May 28, 202472.0972.0970.5670.7970.038,486,300
May 24, 202472.6473.0972.1772.2771.506,151,700
May 23, 202474.5974.7371.6972.3471.5714,676,500
May 22, 202478.6679.4975.0175.2774.4713,806,600
May 21, 202478.5079.3478.0878.9078.066,067,500
May 20, 202478.8079.1378.1578.6677.825,559,400
May 17, 202478.3079.2277.7778.7877.946,467,200
May 16, 202478.0778.5277.3278.0477.217,992,900
May 15, 202477.4278.7977.3878.6877.846,601,300
May 14, 202475.0077.2774.8577.0776.259,566,100
May 13, 202476.1776.4174.6774.7073.905,488,100
May 10, 202475.8076.2575.5376.1175.305,103,000
May 9, 2024 0.25 Dividend
May 9, 202475.9976.3575.4475.4474.636,091,500
May 8, 202475.4476.6175.3276.4075.345,190,100
May 7, 202476.9977.0575.4175.5474.497,336,800
May 6, 202476.5076.9375.8776.8675.794,857,600
May 3, 202476.0876.4775.1776.0474.985,414,700
May 2, 202475.3775.4774.3575.3374.285,591,300
May 1, 202473.9675.3773.4574.5773.537,015,000
Apr 30, 202474.3774.4473.6273.9572.926,725,700
Apr 29, 202474.9175.4974.4374.5673.525,743,200
Apr 26, 202474.9675.3074.5274.9973.955,560,700
Apr 25, 202474.9375.4674.0074.8973.856,375,400
Apr 24, 202474.4775.5574.3675.1974.146,038,800
Apr 23, 202474.3575.3774.1875.2374.189,244,400
Apr 22, 202473.9674.9873.2274.2673.238,847,500
Apr 19, 202473.4073.8872.8673.4272.408,480,400
Apr 18, 202472.5373.8471.9672.9371.928,208,300
Apr 17, 202473.5073.8872.3272.5071.499,852,800
Apr 16, 202471.5073.2670.3773.0772.0512,021,600
Apr 15, 202470.5073.6570.4771.2370.2414,417,600
Apr 12, 202469.7170.8769.4770.0369.068,614,200
Apr 11, 202470.8671.2869.8270.6269.645,891,800
Apr 10, 202471.5572.0770.1271.1070.117,750,200
Apr 9, 202472.5472.8071.4972.2871.275,024,000
Apr 8, 202472.2772.7871.8272.3771.365,846,000
Apr 5, 202471.4872.1371.2171.8970.894,254,900

Related Tickers

MS Morgan Stanley
99.83
-7.50%
 
GS The Goldman Sachs Group, Inc.
470.81
-7.91%
 
IBKR Interactive Brokers Group, Inc.
146.08
-8.40%
 
HOOD Robinhood Markets, Inc.
34.51
-9.80%
 
JEF Jefferies Financial Group Inc.
43.14
-10.03%
 
LPLA LPL Financial Holdings Inc.
283.31
-9.41%
 
RIOT Riot Platforms, Inc.
7.14
-2.19%
 
TW Tradeweb Markets Inc.
130.60
-12.36%
 
CLSK CleanSpark, Inc.
7.32
-1.21%
 
MARA MARA Holdings, Inc.
11.30
+0.62%