U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
65.39+0.63 (+0.97%)
Al cierre: 04:00PM EDT
65.35 -0.04 (-0.07%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
21 sept 2023 - 21 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 202465.6965.9764.5365.3965.3912,329,266
19 sept 202464.2965.1063.3664.7664.769,825,400
18 sept 202463.5664.4963.2563.5663.568,802,800
17 sept 202463.5764.4163.4263.8463.848,158,200
16 sept 202463.0164.1062.3763.6963.6911,797,200
13 sept 202462.0062.7761.8162.1262.1210,840,600
12 sept 202463.4663.6761.1661.7461.7410,626,200
11 sept 202462.8063.6661.4963.4163.418,781,300
10 sept 202463.1663.1661.8363.0663.068,567,900
09 sept 202463.5463.6462.8663.0163.016,247,100
06 sept 202463.7764.3662.4562.9062.908,331,700
05 sept 202464.5464.6663.4063.6963.695,552,100
04 sept 202464.8065.0663.3863.9063.905,489,900
03 sept 202464.2265.0064.1564.7964.796,540,800
30 ago 202465.1065.5464.5465.1065.106,549,100
29 ago 202464.2965.0463.8364.9364.936,429,500
28 ago 202463.9164.4363.2163.9863.988,135,500
27 ago 202464.3664.4763.7163.9163.917,006,000
26 ago 202464.6565.3064.1564.4864.487,439,200
23 ago 202464.7065.1363.7564.3964.3913,127,800
22 ago 202462.6864.5062.6064.2764.2719,988,800
21 ago 202465.0065.1164.2164.5764.577,814,400
20 ago 202465.5065.6364.7264.8464.845,381,400
19 ago 202465.5866.1565.3165.5865.584,303,600
16 ago 202465.0265.5764.9365.5565.555,335,000
15 ago 202466.0066.3864.5965.2365.237,612,800
14 ago 202463.7565.9663.1665.3665.3615,942,100
13 ago 202461.9762.5161.3262.4962.498,774,000
12 ago 202462.6962.7861.2161.7761.776,994,000
09 ago 202462.3862.8062.0862.4162.414,255,100
09 ago 20240.25 Dividendo
08 ago 202462.7963.1962.1362.7862.536,138,700
07 ago 202463.5463.9562.0862.2261.977,331,100
06 ago 202462.4263.7761.5862.8062.557,691,900
05 ago 202461.6262.9261.1562.2962.047,873,800
02 ago 202462.7464.1062.1363.3963.1410,258,500
01 ago 202465.2065.5563.4163.7163.469,896,000
31 jul 202465.3265.5664.5765.1964.936,982,700
30 jul 202465.9265.9964.1764.9164.658,022,600
29 jul 202465.9766.3965.0465.3065.049,962,700
26 jul 202466.5467.4066.4866.6066.3311,168,800
25 jul 202464.3966.8964.3966.2465.9812,194,300
24 jul 202465.3166.3964.0064.0863.8211,836,500
23 jul 202464.6466.3764.6465.1464.8814,758,600
22 jul 202462.9464.8962.8764.7564.4916,727,200
19 jul 202462.6762.7861.3262.0861.8314,768,600
18 jul 202462.8963.4061.8562.2762.0221,576,200
17 jul 202466.2666.6061.0163.8063.5542,877,600
16 jul 202470.2170.7167.3967.4367.1634,310,900
15 jul 202473.6176.1073.3675.0774.7710,069,300
12 jul 202476.3276.7075.1875.3875.086,543,500
11 jul 202474.9776.4474.7076.0875.785,796,000
10 jul 202474.3574.7374.0674.6374.334,527,300
09 jul 202473.0374.8972.8974.5374.234,971,800
08 jul 202474.2074.5173.1173.2472.955,338,100
05 jul 202473.8774.1573.1573.2072.913,233,000
03 jul 202474.2574.6173.8074.1373.832,502,100
02 jul 202473.2574.1873.2274.1573.854,925,300
01 jul 202473.9774.1773.2773.4273.133,902,800
28 jun 202474.0074.2173.1073.6973.408,997,500
27 jun 202472.7873.6272.5173.5673.275,564,300
26 jun 202473.5774.0673.1873.2672.974,684,100
25 jun 202474.3074.3573.4973.9073.615,893,000
24 jun 202473.3674.9773.1974.5374.238,341,000
21 jun 202472.5873.5871.9373.3473.0512,242,900
20 jun 202472.5473.0272.1872.7072.415,785,200
18 jun 202472.7673.1472.4472.8472.555,868,600
17 jun 202472.9172.9272.0372.8172.525,689,100
14 jun 202472.4973.4972.1173.2572.965,756,200
13 jun 202473.5273.7072.7173.3973.104,147,300
12 jun 202474.5575.0073.4973.5673.275,587,300
11 jun 202473.7773.8772.6273.4573.166,048,500
10 jun 202473.4474.1873.1474.1173.815,337,700
07 jun 202474.0074.8773.7273.9373.645,371,000
06 jun 202474.4674.6073.7374.2573.954,669,400
05 jun 202472.4274.6772.3374.3974.097,010,100
04 jun 202471.8372.5471.6571.9971.703,887,900
03 jun 202473.2173.3372.0472.3772.084,365,000
31 may 202471.7673.3771.5873.2872.998,617,400
30 may 202470.7372.0070.6071.8871.597,080,000
29 may 202469.9070.7669.4870.5370.255,617,300
28 may 202472.0972.0970.5670.7970.518,486,300
24 may 202472.6473.0972.1772.2771.986,151,700
23 may 202474.5974.7371.6972.3472.0514,676,500
22 may 202478.6679.4975.0175.2774.9713,806,600
21 may 202478.5079.3478.0878.9078.596,067,500
20 may 202478.8079.1378.1578.6678.355,559,400
17 may 202478.3079.2277.7778.7878.476,467,200
16 may 202478.0778.5277.3278.0477.737,992,900
15 may 202477.4278.7977.3878.6878.376,601,300
14 may 202475.0077.2774.8577.0776.769,566,100
13 may 202476.1776.4174.6774.7074.405,488,100
10 may 202475.8076.2575.5376.1175.815,103,000
09 may 202475.9976.3575.4475.4475.146,091,500
09 may 20240.25 Dividendo
08 may 202475.4476.6175.3276.4075.855,190,100
07 may 202476.9977.0575.4175.5474.997,336,800
06 may 202476.5076.9375.8776.8676.304,857,600
03 may 202476.0876.4775.1776.0475.495,414,700
02 may 202475.3775.4774.3575.3374.785,591,300
*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...