U.S. Markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.07+1.11 (+1.76%)
Al cierre: 04:00PM EST
64.09 +0.02 (+0.03%)
Fuera de horario: 07:52PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202363.0064.3362.8664.0764.0710,158,800
07 dic 202362.6963.0462.0862.9662.969,500,600
06 dic 202362.8963.6262.0962.1662.168,544,500
05 dic 202362.3162.3961.5262.2362.237,172,600
04 dic 202362.5063.3562.3062.6462.6411,690,900
01 dic 202360.8763.1760.3663.1663.1617,128,400
30 nov 202359.6661.8059.6161.3261.3220,200,300
29 nov 202356.0059.9356.0059.6159.6115,656,600
28 nov 202355.9756.6055.5955.8155.817,866,000
27 nov 202356.0056.3455.7856.0056.008,715,200
24 nov 202356.0956.4755.8056.4356.432,725,600
22 nov 202356.3256.4855.4255.9355.936,830,100
21 nov 202356.3956.4555.9055.9955.994,901,200
20 nov 202356.6956.9756.0456.5656.568,233,100
17 nov 202356.4156.8055.8556.7856.787,366,700
16 nov 202356.0256.1255.0955.6755.6710,189,400
15 nov 202355.3056.7955.2756.0856.0810,245,500
14 nov 202355.6055.9454.2454.7954.7915,361,400
13 nov 202353.9854.6153.6053.9653.969,827,200
10 nov 202354.6554.6553.4954.4154.416,356,000
09 nov 202355.0055.1553.9654.1654.168,548,700
08 nov 202355.2355.3454.6354.9054.906,386,800
07 nov 202355.5155.8754.4155.2355.2310,955,900
06 nov 202355.9756.2054.5855.6255.6210,606,400
03 nov 202356.4156.8455.4755.8355.8312,836,300
02 nov 202353.5855.0953.5154.9354.9314,948,800
01 nov 202352.0653.5251.8652.8252.8213,862,700
31 oct 202350.8852.1750.3052.0452.0413,193,500
30 oct 202350.7251.1149.7150.7550.759,293,000
27 oct 202351.0451.3949.9050.1250.1210,574,800
26 oct 202349.1951.8349.1651.4351.4314,097,600
25 oct 202349.4949.6148.6649.3749.378,056,400
24 oct 202349.7350.1749.2849.8349.839,022,900
23 oct 202350.7050.9149.2849.3349.3310,885,600
20 oct 202351.5051.8550.5350.8750.879,785,600
19 oct 202352.1052.5051.5851.9051.909,981,700
18 oct 202353.5053.9151.6651.8451.849,949,100
17 oct 202353.2554.3152.0753.6953.6915,991,300
16 oct 202350.6154.6050.3353.7253.7220,509,400
13 oct 202352.0152.2451.0851.3351.3312,412,900
12 oct 202352.0352.1350.7751.5151.519,412,300
11 oct 202351.8752.4951.1251.9151.918,068,500
10 oct 202352.1652.5951.7151.7851.788,373,800
09 oct 202350.8651.7850.8451.7551.758,168,600
06 oct 202350.5451.8549.6651.5251.5211,470,400
05 oct 202351.1151.4150.0251.0651.068,601,700
04 oct 202351.2651.5850.7451.4151.4110,421,900
03 oct 202352.9353.0150.7551.3051.3015,459,400
02 oct 202354.7454.9653.2753.5553.558,859,300
29 sept 202355.1055.8154.6454.9054.908,059,000
28 sept 202354.5254.7853.9154.5554.556,154,300
27 sept 202354.4355.2354.1254.3854.387,746,700
26 sept 202354.7454.9853.5354.2054.208,948,800
25 sept 202354.9655.5354.5655.3555.356,994,300
22 sept 202356.0056.2055.1255.1555.157,019,500
21 sept 202356.2456.8555.9556.0156.018,686,200
20 sept 202357.9158.3956.6356.6756.678,867,700
19 sept 202357.8458.2057.3957.7357.737,313,900
18 sept 202357.9958.2556.9457.8657.868,713,500
15 sept 202358.0058.6256.8258.2258.2223,633,300
14 sept 202359.3559.9359.0759.7659.768,074,200
13 sept 202360.8060.9857.9058.7358.7313,621,300
12 sept 202359.9161.1559.8160.5260.529,448,200
11 sept 202359.8960.5959.6259.8259.827,641,700
08 sept 202357.6359.4357.5859.3359.339,554,100
07 sept 202358.2558.6057.6257.8257.826,351,600
06 sept 202358.9759.3057.6758.2758.278,534,800
05 sept 202360.7060.9659.6359.6859.686,085,800
01 sept 202359.5760.8659.5060.5060.509,392,100
31 ago 202359.7859.8559.0359.1559.156,687,700
30 ago 202359.6160.2659.2959.7859.7810,299,000
29 ago 202359.1259.9058.5059.4559.457,604,200
28 ago 202358.5259.1758.4759.0559.054,952,700
25 ago 202358.2358.5557.5858.1558.158,367,200
24 ago 202358.0058.6957.3957.8457.846,727,400
23 ago 202356.4558.1256.3558.0258.0210,628,400
22 ago 202359.7059.7056.2656.4656.4617,506,500
21 ago 202359.5459.6958.6759.4059.407,448,800
18 ago 202359.0959.8558.9659.5259.525,946,600
17 ago 202360.3060.6459.6459.7759.778,660,700
16 ago 202360.5161.0460.3760.4560.456,402,800
15 ago 202361.0061.3660.3860.9760.978,753,400
14 ago 202363.7363.7761.5461.7861.7812,327,500
11 ago 202364.2464.8863.9464.0864.086,571,700
10 ago 202365.2465.9064.5064.5464.547,347,000
09 ago 202365.4065.9464.8565.2965.296,617,500
08 ago 202364.7865.6963.8665.5265.526,325,600
07 ago 202365.3766.0765.2065.9765.975,825,100
04 ago 202365.8165.9564.7264.9264.927,366,300
03 ago 202365.0666.2665.0065.8765.877,426,600
02 ago 202365.1365.5964.8365.3465.349,585,300
01 ago 202365.7465.9465.3865.7265.725,942,300
31 jul 202366.1266.2165.2366.1066.108,651,900
28 jul 202366.1066.5765.7165.9665.966,675,500
27 jul 202366.4567.5265.5865.8265.829,199,000
26 jul 202365.6867.0765.6566.6266.626,704,700
25 jul 202366.2066.6765.1565.4465.449,973,200
24 jul 202366.6967.3466.3466.5666.567,414,600
21 jul 202368.1968.2666.4666.4866.489,880,800
20 jul 202365.9767.9865.7867.9467.9413,621,600
*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...