Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Charles Schwab Corporation SCHW-PD

Full chart Compare
Set alert

Price alert · SCHW-PD

All alert types
21.11 USD -0.16 (-0.75%)

Regular-session close

22.00 +0.89 +4.22%

After hours · Nov 13, 4:00 PM ET

21.06 Day range 21.30
21.07 52-week range 25.37
YTD
-15.56%
1 year
-16.00%

SCHW-PD price history

SCHW-PD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.1521.3021.0621.11-0.16-0.75%65,021
Nov 12, 202621.4021.4121.1521.27-0.13-0.61%111,335
Nov 11, 202621.6221.7521.3721.40-0.18-0.83%91,524
Nov 10, 202622.0121.9821.5521.58-0.55-2.49%111,866
Nov 9, 202621.8822.2421.8922.13+0.28+1.28%130,744
Nov 6, 202621.8322.0521.6421.85-0.04-0.18%290,693
Nov 5, 202621.9322.0021.5721.89-0.14-0.64%274,063
Nov 4, 202621.6222.4121.5822.03+0.45+2.09%98,140
Nov 3, 202621.4521.6821.3221.58+0.12+0.56%254,957
Nov 2, 202621.3721.5421.1621.46+0.23+1.08%107,946
Oct 30, 202621.0821.3020.9621.23+0.16+0.76%112,331
Oct 29, 202621.2021.2720.8921.07-0.05-0.24%176,682
Oct 28, 202621.2321.3421.1221.12-0.16-0.75%70,895
Oct 27, 202621.3021.3521.1721.28-0.02-0.09%83,114
Oct 26, 202621.3721.4521.2221.30-0.05-0.23%117,916
Oct 23, 202621.2521.3821.1121.35+0.09+0.42%110,007
Oct 22, 202621.1221.4221.1021.26+0.14+0.66%97,961
Oct 21, 202621.3021.3821.1021.12-0.18-0.85%71,844
Oct 20, 202621.4821.6021.2121.30-0.12-0.56%88,026
Oct 19, 202621.9121.9121.4221.42-0.41-1.88%110,090
Oct 16, 202621.7022.0021.2821.83+0.14+0.65%232,045
Oct 15, 202621.4721.9521.4721.69+0.37+1.74%125,413
Oct 14, 202621.3021.4021.1521.32-0.07-0.33%112,303
Oct 13, 202621.1621.4521.0521.39+0.29+1.37%83,380
Oct 12, 202621.4521.4521.1021.10-0.25-1.17%77,634
Oct 9, 202621.3621.4021.2221.35-0.11-0.51%70,571
Oct 8, 202621.3121.5221.2321.46+0.06+0.28%89,141
Oct 7, 202621.1121.4020.9521.40+0.10+0.47%199,147
Oct 6, 202621.4821.5221.2521.30-0.06-0.28%155,921
Oct 5, 202621.5321.5821.3021.36-0.19-0.88%83,121
Oct 2, 202621.6621.9821.4921.55-0.04-0.19%118,120
Oct 1, 202621.1921.8821.0821.59+0.40+1.89%144,285
Sep 30, 202621.2721.4021.0021.19-0.08-0.38%266,215
Sep 29, 202621.4521.4921.1521.27-0.22-1.02%105,359
Sep 28, 202621.5121.8921.3521.49-0.13-0.60%74,832
Sep 25, 202621.6621.7721.5021.62-0.06-0.28%141,711
Sep 24, 202621.6021.7721.5621.68+0.02+0.09%123,962
Sep 23, 202621.8321.9221.5521.66-0.17-0.78%139,021
Sep 22, 202622.0022.2121.7821.83-0.20-0.91%110,366
Sep 21, 202622.2922.4521.9522.03-0.15-0.68%74,213
Sep 18, 202622.1722.2922.0022.18-0.09-0.40%46,684
Sep 17, 202622.3722.4121.9022.27+0.05+0.23%98,885
Sep 16, 202621.9022.4021.8422.22+0.37+1.69%146,768
Sep 15, 202621.9722.1721.3321.85-0.14-0.64%299,008
Sep 14, 202622.0822.1821.7721.99-0.19-0.86%82,155
Sep 11, 202622.4222.5522.1622.18-0.12-0.54%88,197
Sep 10, 202622.5022.5522.2022.30-0.31-1.37%91,009
Sep 9, 202623.1123.1322.5322.61-0.44-1.91%83,802
Sep 8, 202623.0423.2923.0123.05-0.04-0.17%34,219
Sep 4, 202623.0823.3623.0023.09+0.02+0.09%46,106
Sep 3, 202623.4023.5123.0323.07-0.30-1.28%96,101
Sep 2, 202623.1423.3723.0523.37+0.21+0.91%83,486
Sep 1, 202623.2323.3123.1023.16-0.07-0.30%88,747
Aug 31, 202623.4423.4723.1223.23-0.13-0.56%78,057
Aug 28, 202623.5823.6523.3523.36-0.17-0.72%40,090
Aug 27, 202623.6523.6523.4523.53-0.10-0.42%51,952
Aug 26, 202623.6423.6523.5223.63-0.02-0.08%35,201
Aug 25, 202623.7623.7923.5523.65-0.03-0.13%22,071
Aug 24, 202623.5323.7023.5323.68+0.14+0.59%37,936
Aug 21, 202623.6723.8123.5123.54-0.22-0.93%66,064
Aug 20, 202623.4623.7723.4623.76+0.18+0.76%65,051
Aug 19, 202623.6823.7023.4223.58+0.10+0.43%57,985
Aug 18, 202623.7523.7523.4023.48-0.21-0.89%53,752
Aug 17, 202623.7523.7823.6323.69-0.43-1.78%90,003
Aug 14, 202624.0324.1224.0024.12+0.08+0.33%45,958

65 days, newest first. Daily bars as drawn on the SCHW-PD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.