NYSE - Delayed Quote • USD
The Charles Schwab Corporation (SCHW)
At close: 4:00 PM EDT
After hours: 7:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 74.35 | 75.37 | 74.18 | 75.23 | 75.23 | 9,241,813 |
Apr 22, 2024 | 73.96 | 74.98 | 73.22 | 74.26 | 74.26 | 8,847,500 |
Apr 19, 2024 | 73.40 | 73.88 | 72.86 | 73.42 | 73.42 | 8,480,400 |
Apr 18, 2024 | 72.53 | 73.84 | 71.96 | 72.93 | 72.93 | 8,208,300 |
Apr 17, 2024 | 73.50 | 73.88 | 72.32 | 72.50 | 72.50 | 9,852,800 |
Apr 16, 2024 | 71.50 | 73.26 | 70.37 | 73.07 | 73.07 | 12,021,600 |
Apr 15, 2024 | 70.50 | 73.65 | 70.47 | 71.23 | 71.23 | 14,417,600 |
Apr 12, 2024 | 69.71 | 70.87 | 69.47 | 70.03 | 70.03 | 8,614,200 |
Apr 11, 2024 | 70.86 | 71.28 | 69.82 | 70.62 | 70.62 | 5,891,800 |
Apr 10, 2024 | 71.55 | 72.07 | 70.12 | 71.10 | 71.10 | 7,750,200 |
Apr 9, 2024 | 72.54 | 72.80 | 71.49 | 72.28 | 72.28 | 5,024,000 |
Apr 8, 2024 | 72.27 | 72.78 | 71.82 | 72.37 | 72.37 | 5,846,000 |
Apr 5, 2024 | 71.48 | 72.13 | 71.21 | 71.89 | 71.89 | 4,254,900 |
Apr 4, 2024 | 72.23 | 72.97 | 71.08 | 71.35 | 71.35 | 7,855,300 |
Apr 3, 2024 | 71.43 | 72.24 | 71.28 | 71.42 | 71.42 | 5,295,900 |
Apr 2, 2024 | 72.00 | 72.16 | 70.97 | 71.46 | 71.46 | 5,373,600 |
Apr 1, 2024 | 72.29 | 72.63 | 71.85 | 72.37 | 72.37 | 4,070,800 |
Mar 28, 2024 | 72.40 | 72.60 | 71.70 | 72.34 | 72.34 | 6,865,000 |
Mar 27, 2024 | 71.40 | 72.45 | 71.30 | 72.38 | 72.38 | 7,358,000 |
Mar 26, 2024 | 71.39 | 71.53 | 70.91 | 71.00 | 71.00 | 5,659,100 |
Mar 25, 2024 | 71.46 | 72.32 | 70.99 | 71.33 | 71.33 | 6,578,600 |
Mar 22, 2024 | 72.64 | 72.94 | 71.56 | 71.60 | 71.60 | 7,230,100 |
Mar 21, 2024 | 69.99 | 72.00 | 69.94 | 71.85 | 71.85 | 10,466,900 |
Mar 20, 2024 | 68.37 | 69.78 | 68.06 | 69.67 | 69.67 | 6,836,100 |
Mar 19, 2024 | 67.60 | 68.46 | 67.36 | 68.35 | 68.35 | 7,979,200 |
Mar 18, 2024 | 66.72 | 67.57 | 66.67 | 67.40 | 67.40 | 6,567,400 |
Mar 15, 2024 | 66.13 | 67.81 | 66.13 | 67.04 | 67.04 | 11,823,700 |
Mar 14, 2024 | 66.72 | 67.33 | 66.03 | 66.60 | 66.60 | 11,673,800 |
Mar 13, 2024 | 66.71 | 67.61 | 66.67 | 67.13 | 67.13 | 8,202,500 |
Mar 12, 2024 | 67.17 | 67.37 | 65.85 | 66.50 | 66.50 | 9,497,900 |
Mar 11, 2024 | 67.20 | 67.67 | 66.83 | 66.95 | 66.95 | 8,456,500 |
Mar 8, 2024 | 68.41 | 69.03 | 67.15 | 67.17 | 67.17 | 9,027,600 |
Mar 7, 2024 | 68.55 | 68.82 | 68.15 | 68.19 | 68.19 | 5,326,200 |
Mar 6, 2024 | 68.49 | 68.57 | 67.13 | 68.10 | 68.10 | 6,624,700 |
Mar 5, 2024 | 67.27 | 68.47 | 67.21 | 68.10 | 68.10 | 6,170,200 |
Mar 4, 2024 | 66.64 | 68.17 | 66.61 | 67.64 | 67.64 | 5,805,100 |
Mar 1, 2024 | 66.62 | 66.92 | 65.70 | 66.47 | 66.47 | 7,875,300 |
Feb 29, 2024 | 66.02 | 66.84 | 65.87 | 66.78 | 66.78 | 8,522,900 |
Feb 28, 2024 | 65.18 | 66.07 | 64.89 | 65.65 | 65.65 | 5,126,700 |
Feb 27, 2024 | 64.54 | 65.41 | 64.49 | 65.35 | 65.35 | 5,484,200 |
Feb 26, 2024 | 64.44 | 65.16 | 64.28 | 64.40 | 64.40 | 5,377,300 |
Feb 23, 2024 | 64.55 | 65.15 | 64.30 | 64.44 | 64.44 | 4,196,900 |
Feb 22, 2024 | 64.71 | 65.19 | 64.34 | 64.63 | 64.63 | 6,084,300 |
Feb 21, 2024 | 63.37 | 64.18 | 62.90 | 64.13 | 64.13 | 5,188,100 |
Feb 20, 2024 | 63.93 | 64.38 | 63.38 | 63.58 | 63.58 | 5,357,500 |
Feb 16, 2024 | 64.44 | 64.90 | 63.87 | 64.40 | 64.40 | 6,056,600 |
Feb 15, 2024 | 63.26 | 65.25 | 63.20 | 64.63 | 64.63 | 8,268,300 |
Feb 14, 2024 | 63.16 | 63.40 | 62.16 | 63.03 | 63.03 | 6,324,900 |
Feb 13, 2024 | 63.65 | 63.92 | 61.68 | 62.71 | 62.71 | 8,998,800 |
Feb 12, 2024 | 63.31 | 65.12 | 63.31 | 64.50 | 64.50 | 6,692,400 |
Feb 9, 2024 | 62.52 | 63.41 | 62.35 | 63.37 | 63.37 | 7,562,800 |
Feb 8, 2024 | 0.25 Dividend | |||||
Feb 8, 2024 | 62.24 | 62.91 | 61.91 | 62.47 | 62.47 | 5,689,100 |
Feb 7, 2024 | 62.07 | 62.78 | 61.68 | 62.43 | 62.18 | 6,990,500 |
Feb 6, 2024 | 62.36 | 62.88 | 61.67 | 61.89 | 61.64 | 6,171,000 |
Feb 5, 2024 | 62.50 | 62.76 | 61.48 | 62.37 | 62.12 | 6,953,800 |
Feb 2, 2024 | 62.00 | 63.32 | 61.54 | 62.94 | 62.69 | 9,802,100 |
Feb 1, 2024 | 62.92 | 63.38 | 61.17 | 62.27 | 62.02 | 8,942,600 |
Jan 31, 2024 | 63.67 | 64.17 | 62.89 | 62.92 | 62.67 | 8,916,100 |
Jan 30, 2024 | 63.58 | 64.48 | 63.37 | 64.38 | 64.12 | 5,641,200 |
Jan 29, 2024 | 63.68 | 64.08 | 63.38 | 63.94 | 63.68 | 5,546,800 |
Jan 26, 2024 | 63.95 | 64.72 | 63.74 | 64.04 | 63.78 | 5,108,500 |
Jan 25, 2024 | 63.94 | 64.05 | 63.14 | 63.71 | 63.45 | 5,904,400 |
Jan 24, 2024 | 64.50 | 64.69 | 63.43 | 63.48 | 63.23 | 5,977,600 |
Jan 23, 2024 | 64.00 | 64.29 | 63.44 | 63.92 | 63.66 | 5,857,400 |
Jan 22, 2024 | 63.85 | 64.54 | 63.29 | 63.63 | 63.38 | 10,041,700 |
Jan 19, 2024 | 63.03 | 63.80 | 61.90 | 63.78 | 63.52 | 12,683,000 |
Jan 18, 2024 | 63.23 | 63.23 | 61.93 | 62.72 | 62.47 | 11,301,800 |
Jan 17, 2024 | 60.93 | 63.87 | 59.67 | 63.45 | 63.20 | 24,688,400 |
Jan 16, 2024 | 64.30 | 64.88 | 63.75 | 64.31 | 64.05 | 12,604,100 |
Jan 12, 2024 | 65.65 | 66.05 | 64.47 | 65.23 | 64.97 | 8,455,900 |
Jan 11, 2024 | 65.49 | 65.67 | 64.82 | 65.26 | 65.00 | 8,294,800 |
Jan 10, 2024 | 65.86 | 66.33 | 65.50 | 65.82 | 65.56 | 7,990,100 |
Jan 9, 2024 | 67.00 | 67.36 | 66.61 | 66.75 | 66.48 | 7,069,300 |
Jan 8, 2024 | 67.00 | 68.16 | 66.52 | 67.80 | 67.53 | 6,534,200 |
Jan 5, 2024 | 66.91 | 68.04 | 66.62 | 67.23 | 66.96 | 7,242,600 |
Jan 4, 2024 | 66.74 | 67.93 | 66.43 | 66.89 | 66.62 | 6,755,000 |
Jan 3, 2024 | 67.05 | 67.61 | 66.30 | 67.05 | 66.78 | 10,661,900 |
Jan 2, 2024 | 68.13 | 69.19 | 67.55 | 69.10 | 68.82 | 10,111,200 |
Dec 29, 2023 | 69.65 | 69.70 | 68.73 | 68.80 | 68.52 | 6,046,800 |
Dec 28, 2023 | 69.32 | 69.84 | 69.26 | 69.55 | 69.27 | 4,352,200 |
Dec 27, 2023 | 68.79 | 69.37 | 68.42 | 69.27 | 68.99 | 4,320,000 |
Dec 26, 2023 | 68.40 | 69.20 | 68.27 | 68.95 | 68.67 | 3,565,700 |
Dec 22, 2023 | 68.25 | 69.13 | 68.03 | 68.58 | 68.31 | 4,453,400 |
Dec 21, 2023 | 67.62 | 68.55 | 67.33 | 68.18 | 67.91 | 8,674,300 |
Dec 20, 2023 | 69.18 | 71.00 | 67.06 | 67.12 | 66.85 | 11,408,600 |
Dec 19, 2023 | 69.26 | 69.85 | 68.87 | 69.74 | 69.46 | 10,781,100 |
Dec 18, 2023 | 71.13 | 71.34 | 69.22 | 69.31 | 69.03 | 12,870,800 |
Dec 15, 2023 | 70.67 | 71.40 | 70.10 | 70.98 | 70.70 | 21,425,600 |
Dec 14, 2023 | 67.71 | 71.17 | 67.71 | 70.94 | 70.66 | 26,968,400 |
Dec 13, 2023 | 64.74 | 66.41 | 64.30 | 66.30 | 66.03 | 13,922,500 |
Dec 12, 2023 | 64.03 | 64.63 | 63.59 | 64.57 | 64.31 | 8,274,200 |
Dec 11, 2023 | 63.95 | 64.37 | 63.64 | 64.02 | 63.76 | 8,281,700 |
Dec 8, 2023 | 63.00 | 64.33 | 62.86 | 64.07 | 63.81 | 10,158,800 |
Dec 7, 2023 | 62.69 | 63.04 | 62.08 | 62.96 | 62.71 | 9,500,600 |
Dec 6, 2023 | 62.89 | 63.62 | 62.09 | 62.16 | 61.91 | 8,544,500 |
Dec 5, 2023 | 62.31 | 62.39 | 61.52 | 62.23 | 61.98 | 7,172,600 |
Dec 4, 2023 | 62.50 | 63.35 | 62.30 | 62.64 | 62.39 | 11,690,900 |
Dec 1, 2023 | 60.87 | 63.17 | 60.36 | 63.16 | 62.91 | 17,128,400 |
Nov 30, 2023 | 59.66 | 61.80 | 59.61 | 61.32 | 61.07 | 20,200,300 |
Nov 29, 2023 | 56.00 | 59.93 | 56.00 | 59.61 | 59.37 | 15,656,600 |
Nov 28, 2023 | 55.97 | 56.60 | 55.59 | 55.81 | 55.59 | 7,866,000 |
Nov 27, 2023 | 56.00 | 56.34 | 55.78 | 56.00 | 55.78 | 8,715,200 |
Nov 24, 2023 | 56.09 | 56.47 | 55.80 | 56.43 | 56.20 | 2,725,600 |
Nov 22, 2023 | 56.32 | 56.48 | 55.42 | 55.93 | 55.71 | 6,830,100 |
Nov 21, 2023 | 56.39 | 56.45 | 55.90 | 55.99 | 55.77 | 4,901,200 |
Nov 20, 2023 | 56.69 | 56.97 | 56.04 | 56.56 | 56.33 | 8,233,100 |
Nov 17, 2023 | 56.41 | 56.80 | 55.85 | 56.78 | 56.55 | 7,366,700 |
Nov 16, 2023 | 56.02 | 56.12 | 55.09 | 55.67 | 55.45 | 10,189,400 |
Nov 15, 2023 | 55.30 | 56.79 | 55.27 | 56.08 | 55.86 | 10,245,500 |
Nov 14, 2023 | 55.60 | 55.94 | 54.24 | 54.79 | 54.57 | 15,361,400 |
Nov 13, 2023 | 53.98 | 54.61 | 53.60 | 53.96 | 53.74 | 9,827,200 |
Nov 10, 2023 | 54.65 | 54.65 | 53.49 | 54.41 | 54.19 | 6,356,000 |
Nov 9, 2023 | 0.25 Dividend | |||||
Nov 9, 2023 | 55.00 | 55.15 | 53.96 | 54.16 | 53.94 | 8,548,700 |
Nov 8, 2023 | 55.23 | 55.34 | 54.63 | 54.90 | 54.43 | 6,386,800 |
Nov 7, 2023 | 55.51 | 55.87 | 54.41 | 55.23 | 54.76 | 10,955,900 |
Nov 6, 2023 | 55.97 | 56.20 | 54.58 | 55.62 | 55.15 | 10,606,400 |
Nov 3, 2023 | 56.41 | 56.84 | 55.47 | 55.83 | 55.35 | 12,836,300 |
Nov 2, 2023 | 53.58 | 55.09 | 53.51 | 54.93 | 54.46 | 14,948,800 |
Nov 1, 2023 | 52.06 | 53.52 | 51.86 | 52.82 | 52.37 | 13,862,700 |
Oct 31, 2023 | 50.88 | 52.17 | 50.30 | 52.04 | 51.60 | 13,193,500 |
Oct 30, 2023 | 50.72 | 51.11 | 49.71 | 50.75 | 50.32 | 9,293,000 |
Oct 27, 2023 | 51.04 | 51.39 | 49.90 | 50.12 | 49.69 | 10,574,800 |
Oct 26, 2023 | 49.19 | 51.83 | 49.16 | 51.43 | 50.99 | 14,097,600 |
Oct 25, 2023 | 49.49 | 49.61 | 48.66 | 49.37 | 48.95 | 8,056,400 |
Oct 24, 2023 | 49.73 | 50.17 | 49.28 | 49.83 | 49.40 | 9,022,900 |
Oct 23, 2023 | 50.70 | 50.91 | 49.28 | 49.33 | 48.91 | 10,885,600 |
Oct 20, 2023 | 51.50 | 51.85 | 50.53 | 50.87 | 50.44 | 9,785,600 |
Oct 19, 2023 | 52.10 | 52.50 | 51.58 | 51.90 | 51.46 | 9,981,700 |
Oct 18, 2023 | 53.50 | 53.91 | 51.66 | 51.84 | 51.40 | 9,949,100 |
Oct 17, 2023 | 53.25 | 54.31 | 52.07 | 53.69 | 53.23 | 15,991,300 |
Oct 16, 2023 | 50.61 | 54.60 | 50.33 | 53.72 | 53.26 | 20,509,400 |
Oct 13, 2023 | 52.01 | 52.24 | 51.08 | 51.33 | 50.89 | 12,412,900 |
Oct 12, 2023 | 52.03 | 52.13 | 50.77 | 51.51 | 51.07 | 9,412,300 |
Oct 11, 2023 | 51.87 | 52.49 | 51.12 | 51.91 | 51.47 | 8,068,500 |
Oct 10, 2023 | 52.16 | 52.59 | 51.71 | 51.78 | 51.34 | 8,373,800 |
Oct 9, 2023 | 50.86 | 51.78 | 50.84 | 51.75 | 51.31 | 8,168,600 |
Oct 6, 2023 | 50.54 | 51.85 | 49.66 | 51.52 | 51.08 | 11,470,400 |
Oct 5, 2023 | 51.11 | 51.41 | 50.02 | 51.06 | 50.62 | 8,601,700 |
Oct 4, 2023 | 51.26 | 51.58 | 50.74 | 51.41 | 50.97 | 10,421,900 |
Oct 3, 2023 | 52.93 | 53.01 | 50.75 | 51.30 | 50.86 | 15,459,400 |
Oct 2, 2023 | 54.74 | 54.96 | 53.27 | 53.55 | 53.09 | 8,859,300 |
Sep 29, 2023 | 55.10 | 55.81 | 54.64 | 54.90 | 54.43 | 8,059,000 |
Sep 28, 2023 | 54.52 | 54.78 | 53.91 | 54.55 | 54.08 | 6,154,300 |
Sep 27, 2023 | 54.43 | 55.23 | 54.12 | 54.38 | 53.92 | 7,746,700 |
Sep 26, 2023 | 54.74 | 54.98 | 53.53 | 54.20 | 53.74 | 8,948,800 |
Sep 25, 2023 | 54.96 | 55.53 | 54.56 | 55.35 | 54.88 | 6,994,300 |
Sep 22, 2023 | 56.00 | 56.20 | 55.12 | 55.15 | 54.68 | 7,019,500 |
Sep 21, 2023 | 56.24 | 56.85 | 55.95 | 56.01 | 55.53 | 8,686,200 |
Sep 20, 2023 | 57.91 | 58.39 | 56.63 | 56.67 | 56.19 | 8,867,700 |
Sep 19, 2023 | 57.84 | 58.20 | 57.39 | 57.73 | 57.24 | 7,313,900 |
Sep 18, 2023 | 57.99 | 58.25 | 56.94 | 57.86 | 57.37 | 8,713,500 |
Sep 15, 2023 | 58.00 | 58.62 | 56.82 | 58.22 | 57.72 | 23,633,300 |
Sep 14, 2023 | 59.35 | 59.93 | 59.07 | 59.76 | 59.25 | 8,074,200 |
Sep 13, 2023 | 60.80 | 60.98 | 57.90 | 58.73 | 58.23 | 13,621,300 |
Sep 12, 2023 | 59.91 | 61.15 | 59.81 | 60.52 | 60.00 | 9,448,200 |
Sep 11, 2023 | 59.89 | 60.59 | 59.62 | 59.82 | 59.31 | 7,641,700 |
Sep 8, 2023 | 57.63 | 59.43 | 57.58 | 59.33 | 58.82 | 9,554,100 |
Sep 7, 2023 | 58.25 | 58.60 | 57.62 | 57.82 | 57.33 | 6,351,600 |
Sep 6, 2023 | 58.97 | 59.30 | 57.67 | 58.27 | 57.77 | 8,534,800 |
Sep 5, 2023 | 60.70 | 60.96 | 59.63 | 59.68 | 59.17 | 6,085,800 |
Sep 1, 2023 | 59.57 | 60.86 | 59.50 | 60.50 | 59.98 | 9,392,100 |
Aug 31, 2023 | 59.78 | 59.85 | 59.03 | 59.15 | 58.64 | 6,687,700 |
Aug 30, 2023 | 59.61 | 60.26 | 59.29 | 59.78 | 59.27 | 10,299,000 |
Aug 29, 2023 | 59.12 | 59.90 | 58.50 | 59.45 | 58.94 | 7,604,200 |
Aug 28, 2023 | 58.52 | 59.17 | 58.47 | 59.05 | 58.55 | 4,952,700 |
Aug 25, 2023 | 58.23 | 58.55 | 57.58 | 58.15 | 57.65 | 8,367,200 |
Aug 24, 2023 | 58.00 | 58.69 | 57.39 | 57.84 | 57.35 | 6,727,400 |
Aug 23, 2023 | 56.45 | 58.12 | 56.35 | 58.02 | 57.52 | 10,628,400 |
Aug 22, 2023 | 59.70 | 59.70 | 56.26 | 56.46 | 55.98 | 17,506,500 |
Aug 21, 2023 | 59.54 | 59.69 | 58.67 | 59.40 | 58.89 | 7,448,800 |
Aug 18, 2023 | 59.09 | 59.85 | 58.96 | 59.52 | 59.01 | 5,946,600 |
Aug 17, 2023 | 60.30 | 60.64 | 59.64 | 59.77 | 59.26 | 8,660,700 |
Aug 16, 2023 | 60.51 | 61.04 | 60.37 | 60.45 | 59.93 | 6,402,800 |
Aug 15, 2023 | 61.00 | 61.36 | 60.38 | 60.97 | 60.45 | 8,753,400 |
Aug 14, 2023 | 63.73 | 63.77 | 61.54 | 61.78 | 61.25 | 12,327,500 |
Aug 11, 2023 | 64.24 | 64.88 | 63.94 | 64.08 | 63.53 | 6,571,700 |
Aug 10, 2023 | 0.25 Dividend | |||||
Aug 10, 2023 | 65.24 | 65.90 | 64.50 | 64.54 | 63.99 | 7,347,000 |
Aug 9, 2023 | 65.40 | 65.94 | 64.85 | 65.29 | 64.48 | 6,617,500 |
Aug 8, 2023 | 64.78 | 65.69 | 63.86 | 65.52 | 64.71 | 6,325,600 |
Aug 7, 2023 | 65.37 | 66.07 | 65.20 | 65.97 | 65.16 | 5,825,100 |
Aug 4, 2023 | 65.81 | 65.95 | 64.72 | 64.92 | 64.12 | 7,366,300 |
Aug 3, 2023 | 65.06 | 66.26 | 65.00 | 65.87 | 65.06 | 7,426,600 |
Aug 2, 2023 | 65.13 | 65.59 | 64.83 | 65.34 | 64.53 | 9,585,300 |
Aug 1, 2023 | 65.74 | 65.94 | 65.38 | 65.72 | 64.91 | 5,942,300 |
Jul 31, 2023 | 66.12 | 66.21 | 65.23 | 66.10 | 65.28 | 8,651,900 |
Jul 28, 2023 | 66.10 | 66.57 | 65.71 | 65.96 | 65.15 | 6,675,500 |
Jul 27, 2023 | 66.45 | 67.52 | 65.58 | 65.82 | 65.01 | 9,199,000 |
Jul 26, 2023 | 65.68 | 67.07 | 65.65 | 66.62 | 65.80 | 6,704,700 |
Jul 25, 2023 | 66.20 | 66.67 | 65.15 | 65.44 | 64.63 | 9,973,200 |
Jul 24, 2023 | 66.69 | 67.34 | 66.34 | 66.56 | 65.74 | 7,414,600 |
Jul 21, 2023 | 68.19 | 68.26 | 66.46 | 66.48 | 65.66 | 9,880,800 |
Jul 20, 2023 | 65.97 | 67.98 | 65.78 | 67.94 | 67.10 | 13,621,600 |
Jul 19, 2023 | 67.87 | 68.80 | 66.02 | 66.04 | 65.23 | 22,153,000 |
Jul 18, 2023 | 64.65 | 66.95 | 64.00 | 66.01 | 65.20 | 45,988,500 |
Jul 17, 2023 | 58.38 | 59.34 | 58.10 | 58.64 | 57.92 | 15,512,600 |
Jul 14, 2023 | 60.26 | 60.27 | 58.48 | 58.52 | 57.80 | 12,766,100 |
Jul 13, 2023 | 58.74 | 59.98 | 58.70 | 59.93 | 59.19 | 12,598,300 |
Jul 12, 2023 | 58.20 | 58.80 | 58.00 | 58.41 | 57.69 | 8,909,900 |
Jul 11, 2023 | 58.00 | 58.13 | 57.38 | 57.58 | 56.87 | 8,436,400 |
Jul 10, 2023 | 57.75 | 57.99 | 57.09 | 57.83 | 57.12 | 8,258,900 |
Jul 7, 2023 | 55.81 | 57.40 | 55.73 | 56.79 | 56.09 | 9,492,000 |
Jul 6, 2023 | 56.17 | 56.50 | 55.44 | 55.96 | 55.27 | 8,730,300 |
Jul 5, 2023 | 57.38 | 57.56 | 56.57 | 56.69 | 55.99 | 7,979,600 |
Jul 3, 2023 | 56.64 | 58.10 | 56.64 | 57.72 | 57.01 | 6,410,600 |
Jun 30, 2023 | 57.55 | 57.82 | 56.07 | 56.68 | 55.98 | 18,000,700 |
Jun 29, 2023 | 56.82 | 57.35 | 56.49 | 57.14 | 56.44 | 15,151,100 |
Jun 28, 2023 | 55.46 | 55.81 | 55.04 | 55.78 | 55.09 | 9,910,600 |
Jun 27, 2023 | 53.74 | 55.40 | 53.07 | 55.22 | 54.54 | 12,367,300 |
Jun 26, 2023 | 53.31 | 53.64 | 52.97 | 53.41 | 52.75 | 10,131,400 |
Jun 23, 2023 | 52.70 | 53.36 | 52.51 | 53.17 | 52.51 | 21,939,000 |
Jun 22, 2023 | 53.95 | 53.98 | 52.75 | 53.21 | 52.55 | 9,009,500 |
Jun 21, 2023 | 53.80 | 54.12 | 53.41 | 53.97 | 53.30 | 13,934,100 |
Jun 20, 2023 | 53.99 | 54.14 | 53.41 | 53.93 | 53.26 | 9,151,500 |
Jun 16, 2023 | 55.89 | 55.89 | 54.27 | 54.40 | 53.73 | 19,691,000 |
Jun 15, 2023 | 54.13 | 55.60 | 53.95 | 55.51 | 54.83 | 12,833,800 |
Jun 14, 2023 | 54.20 | 55.34 | 53.71 | 54.35 | 53.68 | 14,994,400 |
Jun 13, 2023 | 54.00 | 55.12 | 53.83 | 54.75 | 54.07 | 10,611,600 |
Jun 12, 2023 | 54.95 | 55.04 | 53.11 | 53.97 | 53.30 | 11,268,600 |
Jun 9, 2023 | 55.14 | 55.33 | 54.72 | 55.00 | 54.32 | 7,863,000 |
Jun 8, 2023 | 55.46 | 55.60 | 53.91 | 55.03 | 54.35 | 11,732,600 |
Jun 7, 2023 | 54.98 | 56.12 | 54.34 | 55.63 | 54.94 | 15,622,200 |
Jun 6, 2023 | 53.84 | 54.68 | 53.69 | 54.61 | 53.94 | 10,894,800 |
Jun 5, 2023 | 54.40 | 54.59 | 53.45 | 54.41 | 53.74 | 8,658,000 |
Jun 2, 2023 | 53.15 | 54.67 | 53.15 | 54.37 | 53.70 | 12,259,900 |
Jun 1, 2023 | 53.25 | 53.31 | 52.37 | 52.70 | 52.05 | 10,750,300 |
May 31, 2023 | 53.38 | 53.55 | 52.47 | 52.69 | 52.04 | 17,631,500 |
May 30, 2023 | 54.00 | 54.35 | 53.19 | 53.84 | 53.18 | 12,334,200 |
May 26, 2023 | 54.22 | 54.50 | 53.38 | 53.67 | 53.01 | 11,521,400 |
May 25, 2023 | 51.90 | 54.27 | 51.71 | 54.24 | 53.57 | 18,822,400 |
May 24, 2023 | 52.27 | 52.65 | 51.94 | 52.08 | 51.44 | 10,073,300 |
May 23, 2023 | 52.22 | 53.35 | 52.16 | 52.79 | 52.14 | 14,865,300 |
May 22, 2023 | 52.00 | 52.14 | 51.26 | 51.97 | 51.33 | 9,277,400 |
May 19, 2023 | 52.13 | 52.22 | 51.12 | 51.67 | 51.03 | 11,893,200 |
May 18, 2023 | 51.96 | 52.15 | 51.00 | 51.75 | 51.11 | 12,764,900 |
May 17, 2023 | 50.71 | 52.17 | 50.07 | 51.82 | 51.18 | 19,884,400 |
May 16, 2023 | 50.67 | 51.20 | 50.08 | 50.09 | 49.47 | 12,351,700 |
May 15, 2023 | 50.51 | 51.80 | 50.20 | 50.94 | 50.31 | 22,098,000 |
May 12, 2023 | 48.70 | 49.79 | 48.32 | 48.94 | 48.34 | 19,332,000 |
May 11, 2023 | 0.25 Dividend | |||||
May 11, 2023 | 47.15 | 47.78 | 46.55 | 47.73 | 47.14 | 11,764,000 |
May 10, 2023 | 48.64 | 48.72 | 47.20 | 47.55 | 46.72 | 12,343,400 |
May 9, 2023 | 47.54 | 48.28 | 47.11 | 47.94 | 47.10 | 11,467,400 |
May 8, 2023 | 49.98 | 50.26 | 47.50 | 47.63 | 46.80 | 19,204,700 |
May 5, 2023 | 49.10 | 50.28 | 48.57 | 49.24 | 48.38 | 22,007,000 |
May 4, 2023 | 47.18 | 47.60 | 45.65 | 47.37 | 46.54 | 26,316,200 |
May 3, 2023 | 50.38 | 50.59 | 47.75 | 48.03 | 47.19 | 22,505,400 |
May 2, 2023 | 51.60 | 51.70 | 49.05 | 50.10 | 49.22 | 20,934,400 |
May 1, 2023 | 52.11 | 53.08 | 51.40 | 51.81 | 50.90 | 11,041,000 |
Apr 28, 2023 | 51.16 | 52.43 | 50.80 | 52.24 | 51.32 | 12,788,300 |
Apr 27, 2023 | 50.73 | 52.30 | 50.36 | 51.73 | 50.82 | 12,315,900 |
Apr 26, 2023 | 50.52 | 51.27 | 50.30 | 50.60 | 49.71 | 11,422,600 |
Apr 25, 2023 | 52.63 | 52.84 | 50.86 | 51.03 | 50.14 | 17,042,900 |
Apr 24, 2023 | 53.65 | 54.22 | 53.01 | 53.12 | 52.19 | 13,246,100 |
Related Tickers
MS Morgan Stanley
93.76
+1.81%
GS The Goldman Sachs Group, Inc.
424.00
+1.59%
IBKR Interactive Brokers Group, Inc.
114.69
+1.39%
HOOD Robinhood Markets, Inc.
17.62
+2.50%
RIOT Riot Platforms, Inc.
11.85
+5.43%
CLSK CleanSpark, Inc.
20.73
+8.59%
MARA Marathon Digital Holdings, Inc.
19.44
+10.77%
AGBA AGBA Group Holding Limited
2.9700
+18.80%
HUT Hut 8 Corp.
9.63
+4.45%
JEF Jefferies Financial Group Inc.
44.59
+2.44%