Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Charles Schwab Corporation SCHW-PJ

Full chart Compare
Set alert

Price alert · SCHW-PJ

All alert types
15.45 USD -0.05 (-0.32%)

Regular-session close

15.60 +0.15 +0.97%

After hours · Nov 13, 4:00 PM ET

15.39 Day range 15.55
15.45 52-week range 19.53
YTD
-17.56%
1 year
-20.89%

SCHW-PJ price history

SCHW-PJ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.5015.5515.3915.45-0.05-0.32%221,640
Nov 12, 202615.5315.6115.4315.50-0.14-0.90%205,416
Nov 11, 202615.6815.7515.5515.64-0.01-0.06%104,685
Nov 10, 202615.8715.8615.6515.65-0.29-1.82%160,758
Nov 9, 202615.9516.0515.8115.94+0.06+0.38%194,743
Nov 6, 202616.0116.0415.8715.88-0.08-0.50%144,882
Nov 5, 202616.1416.1415.7115.96-0.14-0.87%122,823
Nov 4, 202615.7916.1415.7416.10+0.39+2.48%78,733
Nov 3, 202615.8215.8415.6915.71-0.08-0.51%172,398
Nov 2, 202615.7315.8715.6715.79+0.16+1.02%119,217
Oct 30, 202615.5815.7715.5715.63-0.03-0.19%116,240
Oct 29, 202615.6015.7015.5415.66+0.08+0.51%164,013
Oct 28, 202615.6415.7815.5115.58-0.09-0.57%174,380
Oct 27, 202615.7715.8315.6215.67-0.02-0.13%109,785
Oct 26, 202615.8015.8515.6915.69-0.01-0.06%280,180
Oct 23, 202615.8015.8215.6715.70-0.07-0.44%101,562
Oct 22, 202615.7615.8415.6615.77+0.03+0.19%116,665
Oct 21, 202616.0116.0815.6115.74-0.29-1.81%192,027
Oct 20, 202616.2016.2015.8616.03-0.09-0.56%164,736
Oct 19, 202616.3416.3416.0516.12-0.22-1.35%98,389
Oct 16, 202616.1516.3616.0416.34+0.16+0.99%259,117
Oct 15, 202616.0416.2515.9916.18-0.05-0.31%140,996
Oct 14, 202615.7616.2315.6616.23+0.33+2.08%191,719
Oct 13, 202615.6615.9015.5915.90+0.25+1.60%137,732
Oct 12, 202615.7315.8215.6515.65-0.15-0.95%88,805
Oct 9, 202615.7615.8515.6815.80-0.05-0.32%90,657
Oct 8, 202615.7415.8615.6615.85+0.06+0.38%165,492
Oct 7, 202615.7815.8015.6115.79-0.08-0.50%139,118
Oct 6, 202615.8015.9015.7815.87+0.09+0.57%110,959
Oct 5, 202615.9215.9215.7615.78-0.15-0.94%139,571
Oct 2, 202615.9616.1615.8515.93+0.05+0.31%101,557
Oct 1, 202615.8715.9915.6615.88+0.06+0.38%171,998
Sep 30, 202615.9215.9215.6915.82-0.05-0.32%363,844
Sep 29, 202616.0016.0015.8015.87-0.08-0.50%100,817
Sep 28, 202615.9816.0115.8315.95-0.11-0.68%65,079
Sep 25, 202616.0916.1515.9916.06-0.05-0.31%61,249
Sep 24, 202616.0716.2216.0216.11-0.03-0.19%97,957
Sep 23, 202616.2716.5116.0516.14-0.23-1.41%102,648
Sep 22, 202616.3516.4116.2116.37+0.04+0.24%156,821
Sep 21, 202616.3816.4616.2716.33-0.06-0.37%83,266
Sep 18, 202616.3116.3916.2616.390.000.00%75,648
Sep 17, 202616.3616.4816.3216.39+0.12+0.74%110,791
Sep 16, 202616.0116.3316.0116.27+0.17+1.06%145,448
Sep 15, 202616.2516.3015.8516.10-0.16-0.98%304,968
Sep 14, 202616.3516.3516.2216.26-0.12-0.73%63,305
Sep 11, 202616.4016.5016.3216.38+0.01+0.06%71,213
Sep 10, 202616.3216.4716.2016.37-0.02-0.12%97,759
Sep 9, 202616.5216.6016.3916.39-0.16-0.97%55,577
Sep 8, 202616.4816.6016.4616.55+0.04+0.24%62,974
Sep 4, 202616.4916.5716.4316.51+0.07+0.43%91,110
Sep 3, 202616.5916.6916.4216.44-0.10-0.60%109,219
Sep 2, 202616.5816.6016.4716.54-0.02-0.12%154,950
Sep 1, 202616.8816.9116.5016.56-0.32-1.90%90,619
Aug 31, 202616.9316.9616.7716.88-0.07-0.41%81,449
Aug 28, 202617.0317.0616.7816.950.000.00%62,872
Aug 27, 202617.0517.0716.9016.95-0.07-0.41%52,131
Aug 26, 202616.9517.0516.8917.02+0.01+0.06%65,031
Aug 25, 202617.0917.1316.9417.01+0.02+0.12%65,978
Aug 24, 202616.9817.0016.8916.99+0.08+0.47%68,722
Aug 21, 202616.9016.9716.8316.91-0.05-0.29%100,561
Aug 20, 202616.8116.9816.8116.96+0.02+0.12%81,013
Aug 19, 202616.8116.9716.7616.94+0.24+1.44%86,596
Aug 18, 202616.7516.8516.7016.70-0.08-0.48%131,071
Aug 17, 202616.9716.9716.7816.78-0.44-2.56%87,761
Aug 14, 202617.2317.2517.2017.22-0.06-0.35%45,288

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