Quantcast

Historical Stock Prices

SCHW 
$45.55
*  
0.55
1.19%
Get SCHW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SCHW now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 45.8 46 44.92 45.55 5,666,689
04/17/2019 45.92 46.185 45.295 46.1 6,529,504
04/16/2019 45.26 45.765 45.16 45.66 6,166,219
04/15/2019 46.75 46.75 44.5 45.03 7,721,274
04/12/2019 45 45.79 44.95 45.35 6,813,727
04/11/2019 44.48 44.74 44.05 44.26 6,533,527
04/10/2019 44.47 44.47 43.97 44.27 5,353,758
04/09/2019 44.3 44.6253 44.08 44.45 6,383,794
04/08/2019 44.34 44.79 44.13 44.78 8,415,966
04/05/2019 44.95 44.99 44.41 44.55 6,729,074
04/04/2019 44.63 44.97 44.63 44.87 5,810,745
04/03/2019 44.89 44.95 44.42 44.63 5,965,451
04/02/2019 43.88 44.42 43.68 44.38 4,147,788
04/01/2019 43.35 44.24 43.2 44.13 5,158,362
03/29/2019 43.21 43.29 42.71 42.76 6,539,590
03/28/2019 42.04 42.69 41.76 42.69 8,023,843
03/27/2019 42.5 42.525 41.59 41.91 6,546,555
03/26/2019 42.31 42.75 42.21 42.55 10,285,400
03/25/2019 41.85 42.25 41.455 41.83 7,921,677
03/22/2019 43.13 43.35 41.55 41.8 11,708,680
03/21/2019 44.24 44.49 43.78 43.81 8,839,817
03/20/2019 45.58 45.92 44.5 44.56 8,072,144
03/19/2019 46.28 46.68 45.59 45.74 4,416,693
03/18/2019 45.67 46 45.61 45.9 3,369,400
03/15/2019 45.2 45.69 45.2 45.45 7,283,885
03/14/2019 44.27 45.36 44.01 45.3 8,525,476
03/13/2019 44.37 44.63 44.16 44.41 5,577,467
03/12/2019 43.94 44.16 43.73 43.99 4,524,196
03/11/2019 43.75 44.18 43.52 43.79 4,898,278
03/08/2019 43.63 43.67 43.105 43.45 6,501,143
03/07/2019 44.96 45.0112 43.49 44.02 7,768,002
03/06/2019 45.84 46.16 45.225 45.26 3,776,283
03/05/2019 45.75 46.03 45.22 45.88 4,346,594
03/04/2019 47 47.06 45.14 45.65 6,248,557
03/01/2019 46.49 47.1 46.44 46.81 6,908,451
02/28/2019 46.55 46.69 45.98 46.01 5,856,563
02/27/2019 46.57 46.88 46.41 46.57 3,582,506
02/26/2019 45.77 46.94 45.76 46.56 3,938,111
02/25/2019 46.64 46.96 45.97 46.01 5,390,447
02/22/2019 45.91 46.18 45.745 46.17 3,571,791
02/21/2019 46.25 46.45 45.59 45.72 5,471,418
02/20/2019 46.06 46.52 45.695 46.45 8,739,065
02/19/2019 46 47.2 46 47.06 4,977,702
02/15/2019 45.75 46.38 45.64 46.36 7,000,238
02/14/2019 45.3 45.56 44.74 45.29 6,082,474
02/13/2019 46.12 46.605 45.87 45.98 6,148,408
02/12/2019 45.25 46.135 45.12 45.88 7,001,880
02/11/2019 45.04 45.21 44.5 44.74 4,455,729
02/08/2019 44.84 45 43.88 44.76 6,512,073
02/07/2019 45.76 46 44.765 45.18 6,521,726
02/06/2019 46.33 46.69 45.8 46.11 6,299,284
02/05/2019 47.2 47.5 46.12 46.59 11,506,320
02/04/2019 47 47.22 46.805 47.2 5,354,177
02/01/2019 46.88 47.52 46.77 47.03 6,213,784
01/31/2019 46.72 46.945 46.43 46.77 8,322,170
01/30/2019 47.81 47.81 46.76 46.87 7,873,529
01/29/2019 47.44 47.81 47.07 47.72 5,303,343
01/28/2019 47.46 47.87 47.26 47.52 7,821,989
01/25/2019 48.15 48.2331 47.55 47.97 7,786,825
01/24/2019 47.21 47.85 47.14 47.38 4,317,676
01/23/2019 47.96 47.96 46.81 47.32 6,993,053
01/22/2019 47.65 47.979 47.18 47.47 9,031,137
01/18/2019 47.22 48.2 46.93 47.98 7,844,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio