Charles Schwab Corporatio... (SCHW-PJ)
NYSE: SCHW-PJ
· Real-Time Price · USD
19.18
-0.18 (-0.93%)
At close: Dec 26, 2024, 3:59 PM
SCHW-PJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.30 | 19.33 | 19.15 | 19.16 | n/a | -1.03% | 86,811 |
| Dec 24, 2024 | 19.46 | 19.57 | 19.33 | 19.36 | n/a | -0.87% | 44,811 |
| Dec 23, 2024 | 19.69 | 19.75 | 19.47 | 19.53 | n/a | -0.96% | 62,727 |
| Dec 20, 2024 | 19.69 | 19.80 | 19.69 | 19.72 | n/a | 0.25% | 37,608 |
| Dec 19, 2024 | 19.75 | 19.95 | 19.56 | 19.67 | n/a | -1.16% | 112,162 |
| Dec 18, 2024 | 20.09 | 20.15 | 19.79 | 19.90 | n/a | -1.09% | 101,655 |
| Dec 17, 2024 | 20.02 | 20.13 | 19.96 | 20.12 | n/a | 0.35% | 63,327 |
| Dec 16, 2024 | 20.21 | 20.22 | 20.00 | 20.05 | n/a | -0.35% | 86,995 |
| Dec 13, 2024 | 20.26 | 20.33 | 20.12 | 20.12 | n/a | -0.74% | 67,585 |
| Dec 12, 2024 | 20.30 | 20.45 | 20.25 | 20.27 | n/a | -0.54% | 89,300 |
| Dec 11, 2024 | 20.51 | 20.56 | 20.37 | 20.38 | n/a | -0.29% | 56,220 |
| Dec 10, 2024 | 20.43 | 20.45 | 20.22 | 20.44 | n/a | 0.15% | 89,122 |
| Dec 9, 2024 | 20.54 | 20.54 | 20.33 | 20.41 | n/a | -0.68% | 52,305 |
| Dec 6, 2024 | 20.66 | 20.71 | 20.52 | 20.55 | n/a | -0.15% | 47,964 |
| Dec 5, 2024 | 20.61 | 20.71 | 20.57 | 20.58 | n/a | -0.10% | 42,926 |
| Dec 4, 2024 | 20.73 | 20.75 | 20.58 | 20.60 | n/a | -0.72% | 81,351 |
| Dec 3, 2024 | 20.94 | 20.96 | 20.68 | 20.75 | n/a | -1.00% | 77,337 |
| Dec 2, 2024 | 21.20 | 21.20 | 20.96 | 20.96 | n/a | -1.36% | 50,783 |
| Nov 29, 2024 | 20.80 | 21.36 | 20.63 | 21.25 | n/a | 2.66% | 65,269 |
| Nov 27, 2024 | 20.66 | 20.83 | 20.66 | 20.70 | n/a | 0.34% | 39,239 |