Historical Stock Price
SCHW historical stock prices picture
The Charles Schwab (SCHW) has the following price history information. Looking back at SCHW historical stock prices for the last five trading days, on March 21, 2024, SCHW opened at $69.99, traded as high as $72.00 and as low as $69.94, and closed at $71.85. Trading volume was a total of 10.47M shares. On March 22, 2024, SCHW opened at $72.64, traded as high as $72.94 and as low as $71.56, and closed at $71.60. Trading volume was a total of 7.23M shares. On March 25, 2024, SCHW opened at $71.46, traded as high as $72.32 and as low as $70.99, and closed at $71.33. Trading volume was a total of 6.58M shares. On March 26, 2024, SCHW opened at $71.39, traded as high as $71.53 and as low as $70.91, and closed at $71.00. Trading volume was a total of 5.66M shares. On March 27, 2024, SCHW opened at $71.40, traded as high as $72.45 and as low as $71.30, and closed at $72.38. Trading volume was a total of 7.36M shares.

SCHW Historical Stock Prices By Date:

SCHW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Charles Schwab shares, starting with a $10,000 purchase of SCHW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $27.33
End price/share: $72.38
Starting shares: 365.90
Ending shares: 411.34
Dividends reinvested/share: $5.68
Total return: 197.73%
Average Annual Total Return: 11.53%
Starting investment: $10,000.00
Ending investment: $29,770.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $27.33
End price/share: $72.38
Dividends collected/share: $5.68
Total return: 185.62%
Average Annual Total Return: 11.07%
Starting investment: $10,000.00
Ending investment: $28,565.56
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $69.99 $72.00 $69.94 $71.85 10.47M
03/22/2024 $72.64 $72.94 $71.56 $71.60 7.23M
03/25/2024 $71.46 $72.32 $70.99 $71.33 6.58M
03/26/2024 $71.39 $71.53 $70.91 $71.00 5.66M
03/27/2024 $71.40 $72.45 $71.30 $72.38 7.36M
The Charles Schwab is a savings and loan holding company. Through its subsidiaries, Co. engages in wealth management, securities brokerage, banking, asset management, custody, and financial advisory services. Co.'s two segments are: Investor Services, which provides retail brokerage, investment advisory, and banking and trust services to individual investors, and retirement plan services, as well as other corporate brokerage services to businesses; and Advisor Services, which provides custodial, trading, banking and trust, and support services, as well as retirement business services, to independent registered investment advisors, independent retirement advisors, and recordkeepers.
Date Close
03/21/2024$71.85
03/22/2024$71.60
03/25/2024$71.33
03/26/2024$71.00
03/27/2024$72.38
SCHW is categorized under the Financials sector; below are some other companies in the same sector:

SCHZ Historical Stock Prices
SCIF Historical Stock Prices
SCIN Historical Stock Prices
SCJ Historical Stock Prices
SCM Historical Stock Prices
SCNB Historical Stock Prices
SCO Historical Stock Prices
SCPB Historical Stock Prices
SCQ Historical Stock Prices
SCTO Historical Stock Prices

Also explore: SCHW shares outstanding history

Email EnvelopeFree SCHW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SCHW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.