Skip to main content

Charles Schwab (NY:SCHW)

91.24 +1.26 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 90.25 91.36 90.11 91.24 9,523,983 +1.26(+1.40%)
Jun 27, 2025 89.54 90.69 88.83 89.98 9,335,385 +0.54(+0.60%)
Jun 26, 2025 89.88 90.86 89.03 89.44 11,575,424 -0.36(-0.40%)
Jun 25, 2025 89.50 89.92 88.89 89.80 6,585,834 +0.48(+0.54%)
Jun 24, 2025 89.19 90.48 88.91 89.32 9,769,168 +0.94(+1.06%)
Jun 23, 2025 89.04 89.54 87.17 88.38 10,245,774 -0.83(-0.93%)
Jun 20, 2025 90.06 90.60 89.15 89.21 12,981,037 -0.70(-0.78%)
Jun 18, 2025 88.96 90.19 88.74 89.91 8,081,681 +0.95(+1.07%)
Jun 17, 2025 88.62 89.31 88.42 88.96 7,079,759 -0.01(-0.01%)
Jun 16, 2025 87.82 89.67 87.77 88.97 7,395,200 +1.61(+1.84%)
Jun 13, 2025 87.91 88.10 85.76 87.36 8,938,944 -1.14(-1.29%)
Jun 12, 2025 88.05 88.54 87.59 88.50 4,388,870 +0.10(+0.11%)
Jun 11, 2025 88.21 89.35 87.89 88.40 6,761,590 +0.13(+0.15%)
Jun 10, 2025 88.01 88.44 87.57 88.27 5,438,158 +0.06(+0.07%)
Jun 09, 2025 88.29 88.64 87.65 88.21 5,117,097 -0.04(-0.05%)
Jun 06, 2025 88.15 88.60 87.75 88.25 4,858,776 +1.01(+1.16%)
Jun 05, 2025 87.66 87.78 86.93 87.24 6,172,354 -0.24(-0.27%)
Jun 04, 2025 88.02 88.23 87.32 87.48 5,543,602 -0.52(-0.59%)
Jun 03, 2025 87.97 88.52 87.45 88.00 6,124,090 -0.11(-0.12%)
Jun 02, 2025 87.76 88.17 86.91 88.11 6,012,682 -0.23(-0.26%)
May 30, 2025 87.57 88.52 86.94 88.34 11,966,380 +0.58(+0.66%)
May 29, 2025 88.34 88.50 87.16 87.76 7,800,073 -0.29(-0.33%)
May 28, 2025 88.44 88.60 87.98 88.05 5,792,020 -0.58(-0.65%)
May 27, 2025 88.14 88.95 87.61 88.63 6,808,858 +1.23(+1.41%)
May 23, 2025 86.20 87.76 86.03 87.40 5,166,688 +0.09(+0.10%)
May 22, 2025 87.22 87.67 86.95 87.31 6,596,305 -0.27(-0.31%)
May 21, 2025 88.92 88.92 87.32 87.58 8,581,158 -1.60(-1.79%)
May 20, 2025 89.11 89.84 88.80 89.18 6,532,883 -0.05(-0.06%)
May 19, 2025 88.56 89.39 88.25 89.23 6,797,006 +0.54(+0.61%)
May 16, 2025 88.42 88.87 87.72 88.69 6,566,912 +0.58(+0.66%)
May 15, 2025 87.21 88.37 86.95 88.11 8,619,557 +0.95(+1.09%)
May 14, 2025 85.81 87.29 85.78 87.16 9,278,670 +0.94(+1.09%)
May 13, 2025 85.51 86.87 85.11 86.22 9,564,803 +0.85(+1.00%)
May 12, 2025 86.99 87.00 84.06 85.37 9,421,859 +0.90(+1.07%)
May 09, 2025 84.58 84.74 83.62 84.47 5,910,132 +0.10(+0.12%)
May 08, 2025 84.56 85.19 83.80 84.37 8,551,919 +0.36(+0.43%)
May 07, 2025 83.21 84.26 83.19 84.01 9,393,766 +1.18(+1.42%)
May 06, 2025 82.71 83.58 82.40 82.83 5,723,528 -0.54(-0.65%)
May 05, 2025 82.67 83.85 82.04 83.37 5,242,854 +0.26(+0.31%)
May 02, 2025 83.07 83.68 82.63 83.11 9,348,277 +1.60(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.