U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
73.25-0.14 (-0.19%)
Al cierre: 04:00PM EDT
73.29 +0.04 (+0.05%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202472.4973.4972.1173.2573.255,460,200
13 jun 202473.5273.7072.7173.3973.394,147,300
12 jun 202474.5575.0073.4973.5673.565,587,300
11 jun 202473.7773.8772.6273.4573.456,048,500
10 jun 202473.4474.1873.1474.1174.115,337,700
07 jun 202474.0074.8773.7273.9373.935,371,000
06 jun 202474.4674.6073.7374.2574.254,669,400
05 jun 202472.4274.6772.3374.3974.397,010,100
04 jun 202471.8372.5471.6571.9971.993,887,900
03 jun 202473.2173.3372.0472.3772.374,365,000
31 may 202471.7673.3771.5873.2873.288,617,400
30 may 202470.7372.0070.6071.8871.887,080,000
29 may 202469.9070.7669.4870.5370.535,617,300
28 may 202472.0972.0970.5670.7970.798,486,300
24 may 202472.6473.0972.1772.2772.276,151,700
23 may 202474.5974.7371.6972.3472.3414,676,500
22 may 202478.6679.4975.0175.2775.2713,806,600
21 may 202478.5079.3478.0878.9078.906,067,500
20 may 202478.8079.1378.1578.6678.665,559,400
17 may 202478.3079.2277.7778.7878.786,467,200
16 may 202478.0778.5277.3278.0478.047,992,900
15 may 202477.4278.7977.3878.6878.686,601,300
14 may 202475.0077.2774.8577.0777.079,566,100
13 may 202476.1776.4174.6774.7074.705,488,100
10 may 202475.8076.2575.5376.1176.115,103,000
09 may 202475.9976.3575.4475.4475.446,091,500
09 may 20240.25 Dividendo
08 may 202475.4476.6175.3276.4076.155,190,100
07 may 202476.9977.0575.4175.5475.297,336,800
06 may 202476.5076.9375.8776.8676.614,857,600
03 may 202476.0876.4775.1776.0475.795,414,700
02 may 202475.3775.4774.3575.3375.085,591,300
01 may 202473.9675.3773.4574.5774.337,015,000
30 abr 202474.3774.4473.6273.9573.716,725,700
29 abr 202474.9175.4974.4374.5674.325,743,200
26 abr 202474.9675.3074.5274.9974.745,560,700
25 abr 202474.9375.4674.0074.8974.646,375,400
24 abr 202474.4775.5574.3675.1974.946,038,800
23 abr 202474.3575.3774.1875.2374.989,244,400
22 abr 202473.9674.9873.2274.2674.028,847,500
19 abr 202473.4073.8872.8673.4273.188,480,400
18 abr 202472.5373.8471.9672.9372.698,208,300
17 abr 202473.5073.8872.3272.5072.269,852,800
16 abr 202471.5073.2670.3773.0772.8312,021,600
15 abr 202470.5073.6570.4771.2371.0014,417,600
12 abr 202469.7170.8769.4770.0369.808,614,200
11 abr 202470.8671.2869.8270.6270.395,891,800
10 abr 202471.5572.0770.1271.1070.877,750,200
09 abr 202472.5472.8071.4972.2872.045,024,000
08 abr 202472.2772.7871.8272.3772.135,846,000
05 abr 202471.4872.1371.2171.8971.654,254,900
04 abr 202472.2372.9771.0871.3571.127,855,300
03 abr 202471.4372.2471.2871.4271.195,295,900
02 abr 202472.0072.1670.9771.4671.235,373,600
01 abr 202472.2972.6371.8572.3772.134,070,800
28 mar 202472.4072.6071.7072.3472.106,865,000
27 mar 202471.4072.4571.3072.3872.147,358,000
26 mar 202471.3971.5370.9171.0070.775,659,100
25 mar 202471.4672.3270.9971.3371.106,578,600
22 mar 202472.6472.9471.5671.6071.377,230,100
21 mar 202469.9972.0069.9471.8571.6110,466,900
20 mar 202468.3769.7868.0669.6769.446,836,100
19 mar 202467.6068.4667.3668.3568.137,979,200
18 mar 202466.7267.5766.6767.4067.186,567,400
15 mar 202466.1367.8166.1367.0466.8211,823,700
14 mar 202466.7267.3366.0366.6066.3811,673,800
13 mar 202466.7167.6166.6767.1366.918,202,500
12 mar 202467.1767.3765.8566.5066.289,497,900
11 mar 202467.2067.6766.8366.9566.738,456,500
08 mar 202468.4169.0367.1567.1766.959,027,600
07 mar 202468.5568.8268.1568.1967.975,326,200
06 mar 202468.4968.5767.1368.1067.886,624,700
05 mar 202467.2768.4767.2168.1067.886,170,200
04 mar 202466.6468.1766.6167.6467.425,805,100
01 mar 202466.6266.9265.7066.4766.257,875,300
29 feb 202466.0266.8465.8766.7866.568,522,900
28 feb 202465.1866.0764.8965.6565.445,126,700
27 feb 202464.5465.4164.4965.3565.145,484,200
26 feb 202464.4465.1664.2864.4064.195,377,300
23 feb 202464.5565.1564.3064.4464.234,196,900
22 feb 202464.7165.1964.3464.6364.426,084,300
21 feb 202463.3764.1862.9064.1363.925,188,100
20 feb 202463.9364.3863.3863.5863.375,357,500
16 feb 202464.4464.9063.8764.4064.196,056,600
15 feb 202463.2665.2563.2064.6364.428,268,300
14 feb 202463.1663.4062.1663.0362.826,324,900
13 feb 202463.6563.9261.6862.7162.508,998,800
12 feb 202463.3165.1263.3164.5064.296,692,400
09 feb 202462.5263.4162.3563.3763.167,562,800
08 feb 202462.2462.9161.9162.4762.275,689,100
08 feb 20240.25 Dividendo
07 feb 202462.0762.7861.6862.4361.986,990,500
06 feb 202462.3662.8861.6761.8961.446,171,000
05 feb 202462.5062.7661.4862.3761.926,953,800
02 feb 202462.0063.3261.5462.9462.489,802,100
01 feb 202462.9263.3861.1762.2761.828,942,600
31 ene 202463.6764.1762.8962.9262.468,916,100
30 ene 202463.5864.4863.3764.3863.915,641,200
29 ene 202463.6864.0863.3863.9463.485,546,800
26 ene 202463.9564.7263.7464.0463.575,108,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...