The highest closing price for Charles Schwab (SCHW) last month was $82.85, on December 12. It was down 10.6% for the month. The latest price is $74.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $74.20 | $74.35 | $73.68 | $74.01 | 4,082,367 |
December 30 2024 | $74.10 | $74.32 | $73.32 | $73.93 | 5,321,733 |
December 27 2024 | $74.84 | $75.15 | $74.17 | $74.74 | 3,967,595 |
December 26 2024 | $74.70 | $75.11 | $74.45 | $75.05 | 2,926,975 |
December 24 2024 | $74.74 | $74.86 | $74.12 | $74.84 | 2,150,265 |
December 23 2024 | $73.97 | $74.74 | $73.74 | $74.71 | 6,863,597 |
December 20 2024 | $73.52 | $75.00 | $73.32 | $74.31 | 12,322,450 |
December 19 2024 | $74.52 | $75.16 | $73.40 | $73.62 | 9,749,009 |
December 18 2024 | $76.76 | $77.17 | $73.51 | $73.97 | 14,116,670 |
December 17 2024 | $77.50 | $77.82 | $76.58 | $76.76 | 8,409,445 |
December 16 2024 | $79.99 | $79.99 | $77.67 | $77.94 | 12,314,040 |
December 13 2024 | $83.04 | $83.08 | $78.71 | $79.54 | 14,089,420 |
December 12 2024 | $82.76 | $83.30 | $82.40 | $82.85 | 7,469,481 |
December 11 2024 | $82.50 | $82.72 | $81.92 | $82.41 | 6,323,776 |
December 10 2024 | $81.60 | $83.13 | $81.23 | $82.32 | 5,923,662 |
December 09 2024 | $82.47 | $82.82 | $80.95 | $81.51 | 9,564,266 |
December 06 2024 | $81.69 | $82.17 | $81.41 | $81.47 | 5,071,471 |
December 05 2024 | $80.01 | $82.23 | $80.00 | $81.81 | 6,796,947 |
December 04 2024 | $80.68 | $81.69 | $80.19 | $81.51 | 6,035,356 |
December 03 2024 | $81.78 | $81.97 | $80.88 | $81.12 | 4,840,172 |
December 02 2024 | $82.75 | $83.05 | $81.34 | $81.39 | 5,658,518 |
Daily pricing data for Charles Schwab dates back to 9/23/1987, and may be incomplete.
