Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,383.96 +310.20 (+0.47%) CMC Crypto 200
1,436.64 +12.54 (+0.88%)
The Charles Schwab Corporation (SCHW-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 24.82 | 25.10 | 24.82 | 25.09 | 25.09 | 33,226 |
| 22 Apr 2024 | 24.89 | 24.90 | 24.82 | 24.86 | 24.86 | 18,465 |
| 19 Apr 2024 | 24.76 | 24.88 | 24.75 | 24.86 | 24.86 | 46,171 |
| 18 Apr 2024 | 24.75 | 24.81 | 24.68 | 24.69 | 24.69 | 44,285 |
| 17 Apr 2024 | 24.87 | 24.87 | 24.73 | 24.74 | 24.74 | 39,922 |
| 16 Apr 2024 | 24.73 | 24.91 | 24.73 | 24.78 | 24.78 | 64,811 |
| 15 Apr 2024 | 25.06 | 25.08 | 24.80 | 24.81 | 24.81 | 69,673 |
| 12 Apr 2024 | 25.11 | 25.12 | 25.06 | 25.08 | 25.08 | 20,912 |
| 11 Apr 2024 | 25.14 | 25.15 | 25.06 | 25.08 | 25.08 | 35,505 |
| 10 Apr 2024 | 25.22 | 25.22 | 25.06 | 25.19 | 25.19 | 66,679 |
| 09 Apr 2024 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | 28,266 |
| 08 Apr 2024 | 25.22 | 25.26 | 25.20 | 25.23 | 25.23 | 28,520 |
| 05 Apr 2024 | 25.22 | 25.32 | 25.22 | 25.22 | 25.22 | 12,526 |
| 04 Apr 2024 | 25.21 | 25.28 | 25.19 | 25.22 | 25.22 | 23,439 |
| 03 Apr 2024 | 25.20 | 25.25 | 25.15 | 25.19 | 25.19 | 35,834 |
| 02 Apr 2024 | 25.20 | 25.30 | 25.17 | 25.25 | 25.25 | 29,535 |
| 01 Apr 2024 | 25.20 | 25.33 | 25.20 | 25.33 | 25.33 | 82,884 |
| 28 Mar 2024 | 25.28 | 25.47 | 25.21 | 25.26 | 25.26 | 73,963 |
| 27 Mar 2024 | 25.20 | 25.38 | 25.20 | 25.38 | 25.38 | 63,409 |
| 26 Mar 2024 | 25.23 | 25.23 | 25.17 | 25.20 | 25.20 | 48,482 |
| 25 Mar 2024 | 25.18 | 25.24 | 25.17 | 25.17 | 25.17 | 29,008 |
| 22 Mar 2024 | 25.25 | 25.34 | 25.18 | 25.18 | 25.18 | 30,146 |
| 21 Mar 2024 | 25.27 | 25.35 | 25.23 | 25.26 | 25.26 | 32,842 |
| 20 Mar 2024 | 25.17 | 25.23 | 25.17 | 25.22 | 25.22 | 22,355 |
| 19 Mar 2024 | 25.19 | 25.25 | 25.19 | 25.19 | 25.19 | 33,011 |
| 18 Mar 2024 | 25.17 | 25.29 | 25.16 | 25.20 | 25.20 | 98,214 |
| 15 Mar 2024 | 25.17 | 25.20 | 25.17 | 25.17 | 25.17 | 24,204 |
| 14 Mar 2024 | 25.20 | 25.23 | 25.16 | 25.17 | 25.17 | 29,032 |
| 13 Mar 2024 | 25.21 | 25.28 | 25.21 | 25.22 | 25.22 | 26,150 |
| 12 Mar 2024 | 25.29 | 25.30 | 25.22 | 25.25 | 25.25 | 18,134 |
| 11 Mar 2024 | 25.30 | 25.39 | 25.28 | 25.30 | 25.30 | 29,532 |
| 08 Mar 2024 | 25.28 | 25.40 | 25.25 | 25.38 | 25.38 | 25,200 |
| 07 Mar 2024 | 25.26 | 25.36 | 25.23 | 25.28 | 25.28 | 28,539 |
| 06 Mar 2024 | 25.25 | 25.30 | 25.20 | 25.26 | 25.26 | 25,654 |
| 05 Mar 2024 | 25.27 | 25.27 | 25.18 | 25.25 | 25.25 | 28,212 |
| 04 Mar 2024 | 25.21 | 25.34 | 25.21 | 25.23 | 25.23 | 33,901 |
| 01 Mar 2024 | 25.35 | 25.37 | 25.16 | 25.30 | 25.30 | 52,863 |
| 29 Feb 2024 | 25.18 | 25.45 | 25.16 | 25.31 | 25.31 | 113,708 |
| 28 Feb 2024 | 25.19 | 25.25 | 25.13 | 25.18 | 25.18 | 33,930 |
| 27 Feb 2024 | 25.14 | 25.24 | 25.13 | 25.13 | 25.13 | 20,597 |
| 26 Feb 2024 | 25.15 | 25.22 | 25.13 | 25.19 | 25.19 | 26,810 |
| 23 Feb 2024 | 25.12 | 25.24 | 25.06 | 25.24 | 25.24 | 275,617 |
| 22 Feb 2024 | 25.11 | 25.18 | 25.11 | 25.13 | 25.13 | 30,232 |
| 21 Feb 2024 | 25.11 | 25.18 | 25.11 | 25.11 | 25.11 | 22,822 |
| 20 Feb 2024 | 25.09 | 25.17 | 25.09 | 25.11 | 25.11 | 28,818 |
| 16 Feb 2024 | 25.10 | 25.14 | 25.10 | 25.12 | 25.12 | 26,865 |
| 15 Feb 2024 | 25.10 | 25.19 | 25.10 | 25.13 | 25.13 | 32,073 |
| 14 Feb 2024 | 25.14 | 25.24 | 25.10 | 25.10 | 25.10 | 32,814 |
| 14 Feb 2024 | 0.372 Dividend | |||||
| 13 Feb 2024 | 25.45 | 25.50 | 25.41 | 25.49 | 25.12 | 285,363 |
| 12 Feb 2024 | 25.53 | 25.58 | 25.53 | 25.58 | 25.21 | 49,700 |
| 09 Feb 2024 | 25.50 | 25.58 | 25.49 | 25.55 | 25.18 | 39,640 |
| 08 Feb 2024 | 25.44 | 25.51 | 25.44 | 25.50 | 25.13 | 35,665 |
| 07 Feb 2024 | 25.46 | 25.50 | 25.43 | 25.48 | 25.10 | 34,864 |
| 06 Feb 2024 | 25.42 | 25.47 | 25.39 | 25.44 | 25.07 | 35,414 |
| 05 Feb 2024 | 25.42 | 25.47 | 25.39 | 25.42 | 25.05 | 85,830 |
| 02 Feb 2024 | 25.42 | 25.51 | 25.42 | 25.48 | 25.11 | 29,300 |
| 01 Feb 2024 | 25.43 | 25.60 | 25.33 | 25.46 | 25.09 | 134,263 |
| 31 Jan 2024 | 25.37 | 25.49 | 25.33 | 25.37 | 25.00 | 190,248 |
| 30 Jan 2024 | 25.37 | 25.53 | 25.35 | 25.41 | 25.04 | 26,132 |
| 29 Jan 2024 | 25.40 | 25.43 | 25.36 | 25.37 | 25.00 | 30,360 |
| 26 Jan 2024 | 25.33 | 25.39 | 25.30 | 25.36 | 24.99 | 22,797 |
| 25 Jan 2024 | 25.34 | 25.39 | 25.33 | 25.35 | 24.98 | 32,155 |
| 24 Jan 2024 | 25.35 | 25.35 | 25.27 | 25.28 | 24.91 | 24,703 |
| 23 Jan 2024 | 25.30 | 25.36 | 25.26 | 25.28 | 24.91 | 24,051 |
| 22 Jan 2024 | 25.29 | 25.38 | 25.24 | 25.33 | 24.96 | 24,401 |
| 19 Jan 2024 | 25.10 | 25.28 | 25.08 | 25.28 | 24.91 | 43,146 |
| 18 Jan 2024 | 25.15 | 25.20 | 25.08 | 25.11 | 24.74 | 29,368 |
| 17 Jan 2024 | 25.13 | 25.22 | 25.09 | 25.18 | 24.81 | 38,996 |
| 16 Jan 2024 | 25.25 | 25.38 | 25.18 | 25.24 | 24.87 | 42,042 |
| 12 Jan 2024 | 25.27 | 25.37 | 25.27 | 25.33 | 24.96 | 23,464 |
| 11 Jan 2024 | 25.20 | 25.32 | 25.18 | 25.30 | 24.93 | 28,641 |
| 10 Jan 2024 | 25.23 | 25.30 | 25.20 | 25.30 | 24.93 | 37,868 |
| 09 Jan 2024 | 25.15 | 25.28 | 25.14 | 25.23 | 24.86 | 32,485 |
| 08 Jan 2024 | 25.14 | 25.23 | 25.10 | 25.20 | 24.83 | 28,416 |
| 05 Jan 2024 | 25.09 | 25.22 | 25.07 | 25.08 | 24.71 | 48,627 |
| 04 Jan 2024 | 25.00 | 25.19 | 24.97 | 25.08 | 24.71 | 61,331 |
| 03 Jan 2024 | 24.96 | 25.23 | 24.95 | 25.03 | 24.66 | 52,205 |
| 02 Jan 2024 | 25.07 | 25.26 | 25.01 | 25.05 | 24.68 | 44,230 |
| 29 Dec 2023 | 25.19 | 25.36 | 25.06 | 25.10 | 24.73 | 195,637 |
| 28 Dec 2023 | 25.24 | 25.35 | 25.17 | 25.19 | 24.82 | 34,273 |
| 27 Dec 2023 | 25.18 | 25.32 | 25.17 | 25.30 | 24.93 | 45,810 |
| 26 Dec 2023 | 25.17 | 25.31 | 25.14 | 25.19 | 24.82 | 41,519 |
| 22 Dec 2023 | 25.20 | 25.25 | 25.17 | 25.17 | 24.80 | 43,234 |
| 21 Dec 2023 | 25.14 | 25.23 | 25.13 | 25.23 | 24.86 | 49,439 |
| 20 Dec 2023 | 25.13 | 25.23 | 25.06 | 25.14 | 24.77 | 51,935 |
| 19 Dec 2023 | 25.09 | 25.23 | 25.09 | 25.16 | 24.79 | 46,461 |
| 18 Dec 2023 | 25.18 | 25.25 | 25.01 | 25.08 | 24.71 | 65,098 |
| 15 Dec 2023 | 25.30 | 25.39 | 25.17 | 25.18 | 24.81 | 78,156 |
| 14 Dec 2023 | 25.21 | 25.42 | 25.20 | 25.33 | 24.96 | 85,441 |
| 13 Dec 2023 | 24.93 | 25.18 | 24.87 | 25.18 | 24.81 | 97,937 |
| 12 Dec 2023 | 24.75 | 24.93 | 24.75 | 24.88 | 24.52 | 57,653 |
| 11 Dec 2023 | 24.90 | 24.92 | 24.74 | 24.76 | 24.40 | 109,195 |
| 08 Dec 2023 | 24.87 | 24.96 | 24.82 | 24.92 | 24.56 | 46,501 |
| 07 Dec 2023 | 24.85 | 25.05 | 24.85 | 24.93 | 24.57 | 49,105 |
| 06 Dec 2023 | 24.95 | 24.99 | 24.86 | 24.87 | 24.51 | 38,298 |
| 05 Dec 2023 | 25.00 | 25.02 | 24.88 | 24.90 | 24.54 | 40,978 |
| 04 Dec 2023 | 24.96 | 25.04 | 24.87 | 24.93 | 24.57 | 93,552 |
| 01 Dec 2023 | 24.92 | 25.11 | 24.91 | 25.04 | 24.67 | 151,611 |
| 30 Nov 2023 | 24.95 | 25.05 | 24.90 | 24.96 | 24.60 | 370,521 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.