The closing price for Charles Schwab (SCHW) last year was $73.53, on December 31. It was up 10.2% for the year. The latest price is $88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $73.72 | $73.87 | $73.20 | $73.53 | 4,082,367 |
December 30 2024 | $73.62 | $73.84 | $72.84 | $73.45 | 5,321,733 |
December 27 2024 | $74.35 | $74.66 | $73.69 | $74.25 | 3,967,595 |
December 26 2024 | $74.21 | $74.62 | $73.96 | $74.56 | 2,926,975 |
December 24 2024 | $74.25 | $74.37 | $73.64 | $74.35 | 2,150,265 |
December 23 2024 | $73.49 | $74.25 | $73.26 | $74.22 | 6,863,597 |
December 20 2024 | $73.04 | $74.51 | $72.84 | $73.83 | 12,322,449 |
December 19 2024 | $74.04 | $74.67 | $72.92 | $73.14 | 9,749,009 |
December 18 2024 | $76.26 | $76.66 | $73.03 | $73.49 | 14,116,670 |
December 17 2024 | $77.00 | $77.31 | $76.08 | $76.26 | 8,409,445 |
December 16 2024 | $79.47 | $79.47 | $77.17 | $77.43 | 12,314,038 |
December 13 2024 | $82.50 | $82.54 | $78.20 | $79.02 | 14,089,420 |
December 12 2024 | $82.22 | $82.76 | $81.86 | $82.31 | 7,469,481 |
December 11 2024 | $81.96 | $82.18 | $81.39 | $81.87 | 6,323,776 |
December 10 2024 | $81.07 | $82.58 | $80.70 | $81.78 | 5,923,662 |
December 09 2024 | $81.93 | $82.28 | $80.42 | $80.98 | 9,564,266 |
December 06 2024 | $81.16 | $81.64 | $80.88 | $80.94 | 5,071,471 |
December 05 2024 | $79.49 | $81.70 | $79.48 | $81.28 | 6,796,947 |
December 04 2024 | $80.16 | $81.15 | $79.66 | $80.98 | 6,035,356 |
December 03 2024 | $81.25 | $81.44 | $80.35 | $80.59 | 4,840,172 |
December 02 2024 | $82.21 | $82.51 | $80.81 | $80.86 | 5,658,518 |
November 29 2024 | $82.32 | $82.81 | $82.10 | $82.22 | 3,201,579 |
November 27 2024 | $81.47 | $82.12 | $81.26 | $82.06 | 3,977,499 |
November 26 2024 | $81.24 | $81.79 | $80.70 | $81.72 | 5,121,077 |
November 25 2024 | $81.40 | $81.86 | $80.58 | $81.24 | 13,029,512 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
