Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,899.51 +384.95 (+0.61%) CMC Crypto 200
1,375.94 +63.32 (+4.82%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 73.40 | 73.88 | 72.86 | 73.42 | 73.42 | 6,670,746 |
| 18 Apr 2024 | 72.53 | 73.84 | 71.96 | 72.93 | 72.93 | 8,208,300 |
| 17 Apr 2024 | 73.50 | 73.88 | 72.32 | 72.50 | 72.50 | 9,852,800 |
| 16 Apr 2024 | 71.50 | 73.26 | 70.37 | 73.07 | 73.07 | 12,021,600 |
| 15 Apr 2024 | 70.50 | 73.65 | 70.47 | 71.23 | 71.23 | 14,417,600 |
| 12 Apr 2024 | 69.71 | 70.87 | 69.47 | 70.03 | 70.03 | 8,614,200 |
| 11 Apr 2024 | 70.86 | 71.28 | 69.82 | 70.62 | 70.62 | 5,891,800 |
| 10 Apr 2024 | 71.55 | 72.07 | 70.12 | 71.10 | 71.10 | 7,750,200 |
| 09 Apr 2024 | 72.54 | 72.80 | 71.49 | 72.28 | 72.28 | 5,024,000 |
| 08 Apr 2024 | 72.27 | 72.78 | 71.82 | 72.37 | 72.37 | 5,846,000 |
| 05 Apr 2024 | 71.48 | 72.13 | 71.21 | 71.89 | 71.89 | 4,254,900 |
| 04 Apr 2024 | 72.23 | 72.97 | 71.08 | 71.35 | 71.35 | 7,855,300 |
| 03 Apr 2024 | 71.43 | 72.24 | 71.28 | 71.42 | 71.42 | 5,295,900 |
| 02 Apr 2024 | 72.00 | 72.16 | 70.97 | 71.46 | 71.46 | 5,373,600 |
| 01 Apr 2024 | 72.29 | 72.63 | 71.85 | 72.37 | 72.37 | 4,070,800 |
| 28 Mar 2024 | 72.40 | 72.60 | 71.70 | 72.34 | 72.34 | 6,865,000 |
| 27 Mar 2024 | 71.40 | 72.45 | 71.30 | 72.38 | 72.38 | 7,358,000 |
| 26 Mar 2024 | 71.39 | 71.53 | 70.91 | 71.00 | 71.00 | 5,659,100 |
| 25 Mar 2024 | 71.46 | 72.32 | 70.99 | 71.33 | 71.33 | 6,578,600 |
| 22 Mar 2024 | 72.64 | 72.94 | 71.56 | 71.60 | 71.60 | 7,230,100 |
| 21 Mar 2024 | 69.99 | 72.00 | 69.94 | 71.85 | 71.85 | 10,466,900 |
| 20 Mar 2024 | 68.37 | 69.78 | 68.06 | 69.67 | 69.67 | 6,836,100 |
| 19 Mar 2024 | 67.60 | 68.46 | 67.36 | 68.35 | 68.35 | 7,979,200 |
| 18 Mar 2024 | 66.72 | 67.57 | 66.67 | 67.40 | 67.40 | 6,567,400 |
| 15 Mar 2024 | 66.13 | 67.81 | 66.13 | 67.04 | 67.04 | 11,823,700 |
| 14 Mar 2024 | 66.72 | 67.33 | 66.03 | 66.60 | 66.60 | 11,673,800 |
| 13 Mar 2024 | 66.71 | 67.61 | 66.67 | 67.13 | 67.13 | 8,202,500 |
| 12 Mar 2024 | 67.17 | 67.37 | 65.85 | 66.50 | 66.50 | 9,497,900 |
| 11 Mar 2024 | 67.20 | 67.67 | 66.83 | 66.95 | 66.95 | 8,456,500 |
| 08 Mar 2024 | 68.41 | 69.03 | 67.15 | 67.17 | 67.17 | 9,027,600 |
| 07 Mar 2024 | 68.55 | 68.82 | 68.15 | 68.19 | 68.19 | 5,326,200 |
| 06 Mar 2024 | 68.49 | 68.57 | 67.13 | 68.10 | 68.10 | 6,624,700 |
| 05 Mar 2024 | 67.27 | 68.47 | 67.21 | 68.10 | 68.10 | 6,170,200 |
| 04 Mar 2024 | 66.64 | 68.17 | 66.61 | 67.64 | 67.64 | 5,805,100 |
| 01 Mar 2024 | 66.62 | 66.92 | 65.70 | 66.47 | 66.47 | 7,875,300 |
| 29 Feb 2024 | 66.02 | 66.84 | 65.87 | 66.78 | 66.78 | 8,522,900 |
| 28 Feb 2024 | 65.18 | 66.07 | 64.89 | 65.65 | 65.65 | 5,126,700 |
| 27 Feb 2024 | 64.54 | 65.41 | 64.49 | 65.35 | 65.35 | 5,484,200 |
| 26 Feb 2024 | 64.44 | 65.16 | 64.28 | 64.40 | 64.40 | 5,377,300 |
| 23 Feb 2024 | 64.55 | 65.15 | 64.30 | 64.44 | 64.44 | 4,196,900 |
| 22 Feb 2024 | 64.71 | 65.19 | 64.34 | 64.63 | 64.63 | 6,084,300 |
| 21 Feb 2024 | 63.37 | 64.18 | 62.90 | 64.13 | 64.13 | 5,188,100 |
| 20 Feb 2024 | 63.93 | 64.38 | 63.38 | 63.58 | 63.58 | 5,357,500 |
| 16 Feb 2024 | 64.44 | 64.90 | 63.87 | 64.40 | 64.40 | 6,056,600 |
| 15 Feb 2024 | 63.26 | 65.25 | 63.20 | 64.63 | 64.63 | 8,268,300 |
| 14 Feb 2024 | 63.16 | 63.40 | 62.16 | 63.03 | 63.03 | 6,324,900 |
| 13 Feb 2024 | 63.65 | 63.92 | 61.68 | 62.71 | 62.71 | 8,998,800 |
| 12 Feb 2024 | 63.31 | 65.12 | 63.31 | 64.50 | 64.50 | 6,692,400 |
| 09 Feb 2024 | 62.52 | 63.41 | 62.35 | 63.37 | 63.37 | 7,562,800 |
| 08 Feb 2024 | 62.24 | 62.91 | 61.91 | 62.47 | 62.47 | 5,689,100 |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 62.07 | 62.78 | 61.68 | 62.43 | 62.18 | 6,990,500 |
| 06 Feb 2024 | 62.36 | 62.88 | 61.67 | 61.89 | 61.64 | 6,171,000 |
| 05 Feb 2024 | 62.50 | 62.76 | 61.48 | 62.37 | 62.12 | 6,953,800 |
| 02 Feb 2024 | 62.00 | 63.32 | 61.54 | 62.94 | 62.69 | 9,802,100 |
| 01 Feb 2024 | 62.92 | 63.38 | 61.17 | 62.27 | 62.02 | 8,942,600 |
| 31 Jan 2024 | 63.67 | 64.17 | 62.89 | 62.92 | 62.67 | 8,916,100 |
| 30 Jan 2024 | 63.58 | 64.48 | 63.37 | 64.38 | 64.12 | 5,641,200 |
| 29 Jan 2024 | 63.68 | 64.08 | 63.38 | 63.94 | 63.68 | 5,546,800 |
| 26 Jan 2024 | 63.95 | 64.72 | 63.74 | 64.04 | 63.78 | 5,108,500 |
| 25 Jan 2024 | 63.94 | 64.05 | 63.14 | 63.71 | 63.45 | 5,904,400 |
| 24 Jan 2024 | 64.50 | 64.69 | 63.43 | 63.48 | 63.23 | 5,977,600 |
| 23 Jan 2024 | 64.00 | 64.29 | 63.44 | 63.92 | 63.66 | 5,857,400 |
| 22 Jan 2024 | 63.85 | 64.54 | 63.29 | 63.63 | 63.38 | 10,041,700 |
| 19 Jan 2024 | 63.03 | 63.80 | 61.90 | 63.78 | 63.52 | 12,683,000 |
| 18 Jan 2024 | 63.23 | 63.23 | 61.93 | 62.72 | 62.47 | 11,301,800 |
| 17 Jan 2024 | 60.93 | 63.87 | 59.67 | 63.45 | 63.20 | 24,688,400 |
| 16 Jan 2024 | 64.30 | 64.88 | 63.75 | 64.31 | 64.05 | 12,604,100 |
| 12 Jan 2024 | 65.65 | 66.05 | 64.47 | 65.23 | 64.97 | 8,455,900 |
| 11 Jan 2024 | 65.49 | 65.67 | 64.82 | 65.26 | 65.00 | 8,294,800 |
| 10 Jan 2024 | 65.86 | 66.33 | 65.50 | 65.82 | 65.56 | 7,990,100 |
| 09 Jan 2024 | 67.00 | 67.36 | 66.61 | 66.75 | 66.48 | 7,069,300 |
| 08 Jan 2024 | 67.00 | 68.16 | 66.52 | 67.80 | 67.53 | 6,534,200 |
| 05 Jan 2024 | 66.91 | 68.04 | 66.62 | 67.23 | 66.96 | 7,242,600 |
| 04 Jan 2024 | 66.74 | 67.93 | 66.43 | 66.89 | 66.62 | 6,755,000 |
| 03 Jan 2024 | 67.05 | 67.61 | 66.30 | 67.05 | 66.78 | 10,661,900 |
| 02 Jan 2024 | 68.13 | 69.19 | 67.55 | 69.10 | 68.82 | 10,111,200 |
| 29 Dec 2023 | 69.65 | 69.70 | 68.73 | 68.80 | 68.52 | 6,046,800 |
| 28 Dec 2023 | 69.32 | 69.84 | 69.26 | 69.55 | 69.27 | 4,352,200 |
| 27 Dec 2023 | 68.79 | 69.37 | 68.42 | 69.27 | 68.99 | 4,320,000 |
| 26 Dec 2023 | 68.40 | 69.20 | 68.27 | 68.95 | 68.67 | 3,565,700 |
| 22 Dec 2023 | 68.25 | 69.13 | 68.03 | 68.58 | 68.31 | 4,453,400 |
| 21 Dec 2023 | 67.62 | 68.55 | 67.33 | 68.18 | 67.91 | 8,674,300 |
| 20 Dec 2023 | 69.18 | 71.00 | 67.06 | 67.12 | 66.85 | 11,408,600 |
| 19 Dec 2023 | 69.26 | 69.85 | 68.87 | 69.74 | 69.46 | 10,781,100 |
| 18 Dec 2023 | 71.13 | 71.34 | 69.22 | 69.31 | 69.03 | 12,870,800 |
| 15 Dec 2023 | 70.67 | 71.40 | 70.10 | 70.98 | 70.70 | 21,425,600 |
| 14 Dec 2023 | 67.71 | 71.17 | 67.71 | 70.94 | 70.66 | 26,968,400 |
| 13 Dec 2023 | 64.74 | 66.41 | 64.30 | 66.30 | 66.03 | 13,922,500 |
| 12 Dec 2023 | 64.03 | 64.63 | 63.59 | 64.57 | 64.31 | 8,274,200 |
| 11 Dec 2023 | 63.95 | 64.37 | 63.64 | 64.02 | 63.76 | 8,281,700 |
| 08 Dec 2023 | 63.00 | 64.33 | 62.86 | 64.07 | 63.81 | 10,158,800 |
| 07 Dec 2023 | 62.69 | 63.04 | 62.08 | 62.96 | 62.71 | 9,500,600 |
| 06 Dec 2023 | 62.89 | 63.62 | 62.09 | 62.16 | 61.91 | 8,544,500 |
| 05 Dec 2023 | 62.31 | 62.39 | 61.52 | 62.23 | 61.98 | 7,172,600 |
| 04 Dec 2023 | 62.50 | 63.35 | 62.30 | 62.64 | 62.39 | 11,690,900 |
| 01 Dec 2023 | 60.87 | 63.17 | 60.36 | 63.16 | 62.91 | 17,128,400 |
| 30 Nov 2023 | 59.66 | 61.80 | 59.61 | 61.32 | 61.07 | 20,200,300 |
| 29 Nov 2023 | 56.00 | 59.93 | 56.00 | 59.61 | 59.37 | 15,656,600 |
| 28 Nov 2023 | 55.97 | 56.60 | 55.59 | 55.81 | 55.59 | 7,866,000 |
| *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.