Historical Data for Charles Schwab Corporation (The) (SCHW)

$ 47.945   1.335 (+2.86%) Volume: 3.94m 2:39 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 47.28 47.995 46.73 47.945 3.94m 1.335 2.86% 47.945 187.51m 37,022
11/20/20 46.67 46.95 46.415 46.61 6.37m -0.47 -1.00% 46.61 296.99m 46,478
11/19/20 46.91 47.33 46.25 47.08 11.02m -0.62 -1.30% 47.08 517.12m 82,657
11/18/20 48.92 49.835 47.70 47.70 15.44m -1.20 -2.45% 47.70 750.22m 97,828
11/17/20 46.86 48.94 46.75 48.90 16.79m 2.01 4.29% 48.90 810.73m 118,852
11/16/20 47.09 47.41 45.98 46.89 10.66m 0.89 1.93% 46.89 496.46m 77,572
11/13/20 45.09 46.225 45.01 46.00 7.52m 1.28 2.86% 46.00 343.26m 61,402
11/12/20 45.40 45.50 44.26 44.72 9.62m -1.33 -2.89% 44.72 429.52m 77,135
11/11/20 47.45 47.48 45.89 46.23 14.94m -0.189261 -0.41% 46.05 694.11m 107,916
11/10/20 45.27 46.49 44.87 46.42 10.79m 1.4543 3.25% 46.2392 495.24m 78,683
11/09/20 45.19 45.89 43.76 44.96 14.75m 3.8151 9.31% 44.7849 662.19m 106,158
11/06/20 41.98 42.00 40.98 41.13 6.82m -0.318754 -0.77% 40.9698 281.95m 51,098
11/05/20 40.80 42.20 40.80 41.45 9.88m 0.607625 1.49% 41.2886 410.33m 76,655
11/04/20 39.99 41.96 39.50 40.84 15.04m -1.7133 -4.04% 40.681 615.16m 109,013
11/03/20 42.09 43.77 42.09 42.56 12.93m 1.2949 3.15% 42.3943 554.14m 93,678
11/02/20 41.27 42.69 40.89 41.26 12.72m 0.149416 0.36% 41.0993 526.11m 92,557
10/30/20 40.10 41.135 40.00 41.11 13.15m 0.796885 1.98% 40.9499 535.13m 83,560
10/29/20 37.97 40.785 37.33 40.31 14.76m 2.1516 5.66% 40.153 583.95m 117,267
10/28/20 37.84 38.53 37.29 38.15 13.94m -0.318754 -0.83% 38.0014 531.15m 72,177
10/27/20 39.05 39.22 38.305 38.47 7.88m -0.677352 -1.74% 38.3202 303.59m 56,083
10/26/20 39.82 40.00 38.665 39.15 11.99m -1.1953 -2.97% 38.9975 469.21m 54,814
10/23/20 40.72 40.93 39.92 40.35 8.24m 0.219143 0.55% 40.1929 331.89m 56,799