Charles Schwab Corporation (The) Common Stockのデータ

Charles Schwab Corporation (The) Common Stockの基本情報

名前 Charles Schwab Corporation (The) Common Stock
ティッカー SCHW
国 United States
上場年 nan
セクター Finance

Charles Schwab Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.35 58.64 58.93 60.95 11008000.0 60.95
2021-02-12 58.26 55.81 55.93 58.19 8138100.0 58.19
2021-02-11 56.37 55.41 55.65 55.93 6040300.0 55.93
2021-02-10 56.89 55.37 56.6 55.7 7549100.0 55.52
2021-02-09 56.53 54.98 55.48 56.27 5541200.0 56.09
2021-02-08 56.11 55.22 55.98 55.85 5377100.0 55.67
2021-02-05 56.39 55.29 55.69 55.74 7994500.0 55.56
2021-02-04 55.2 53.63 53.87 55.2 7890900.0 55.02
2021-02-03 55.32 52.96 54.68 53.46 10230400.0 53.29
2021-02-02 55.34 54.11 54.13 54.54 8720500.0 54.36
2021-02-01 53.72 51.97 52.13 53.37 8601100.0 53.2
2021-01-29 53.29 50.77 53.26 51.54 17772200.0 51.37
2021-01-28 55.42 53.57 53.65 53.74 11278600.0 53.57
2021-01-27 55.41 53.16 55.41 53.29 10579800.0 53.12
2021-01-26 57.69 56.12 57.49 56.21 6786900.0 56.03
2021-01-25 58.18 56.6 57.27 57.08 7888800.0 56.9
2021-01-22 58.92 57.93 58.16 58.4 5472400.0 58.21
2021-01-21 58.97 58.34 58.86 58.7 6367000.0 58.51
2021-01-20 59.45 58.11 59.35 58.61 9798200.0 58.42
2021-01-19 59.59 57.83 59.24 59.23 8277200.0 59.04
2021-01-15 59.17 57.96 58.56 58.75 9952400.0 58.56
2021-01-14 59.79 59.13 59.61 59.33 9165800.0 59.14
2021-01-13 61.37 59.19 60.58 59.51 17171700.0 59.32
2021-01-12 62.04 60.44 60.8 61.2 12194500.0 61.0
2021-01-11 60.35 58.13 58.85 60.25 8767900.0 60.06
2021-01-08 59.58 58.23 58.84 58.98 9165300.0 58.79
2021-01-07 59.44 57.63 57.89 59.06 10949600.0 58.87
2021-01-06 57.83 54.04 54.37 57.41 16551800.0 57.22
2021-01-05 52.95 51.94 51.96 52.77 7995700.0 52.6
2021-01-04 53.47 51.93 53.22 52.76 8650000.0 52.59
2020-12-31 53.12 52.26 52.55 53.04 4084100.0 52.87
2020-12-30 52.93 52.35 52.54 52.41 3971500.0 52.24
2020-12-29 53.33 52.52 52.99 52.54 3421500.0 52.37
2020-12-28 52.97 52.28 52.62 52.94 4635000.0 52.77
2020-12-24 52.38 51.84 52.38 52.06 1633100.0 51.89
2020-12-23 52.71 51.6 51.85 52.35 4254100.0 52.18
2020-12-22 52.07 51.45 51.75 51.64 5444100.0 51.47
2020-12-21 52.06 50.95 51.9 51.75 7605400.0 51.58
2020-12-18 52.22 51.33 51.89 51.98 16739600.0 51.81
2020-12-17 52.04 51.31 51.7 51.78 7291000.0 51.61
2020-12-16 51.71 50.61 51.06 51.68 7448000.0 51.51
2020-12-15 51.54 50.02 50.28 51.05 7674600.0 50.89
2020-12-14 51.69 49.82 50.39 49.84 7981000.0 49.68
2020-12-11 49.52 48.89 49.28 49.43 7629500.0 49.27
2020-12-10 50.37 49.53 50.16 50.1 7825300.0 49.94
2020-12-09 51.0 50.16 50.92 50.55 5592000.0 50.39
2020-12-08 50.97 50.15 50.15 50.55 7494200.0 50.39
2020-12-07 51.07 50.46 50.59 50.76 7657100.0 50.6
2020-12-04 51.81 50.96 51.42 50.99 7371400.0 50.83
2020-12-03 51.23 50.23 50.64 51.07 7579300.0 50.9
2020-12-02 51.0 49.55 49.58 50.86 6785000.0 50.7
2020-12-01 51.02 49.67 50.08 50.02 12399900.0 49.86
2020-11-30 49.74 48.51 49.46 48.78 21664600.0 48.62
2020-11-27 50.09 49.46 49.61 49.7 4626600.0 49.54
2020-11-25 50.15 48.87 49.07 49.75 9898100.0 49.59
2020-11-24 49.88 48.6 48.93 49.79 10115700.0 49.63
2020-11-23 48.35 46.73 47.28 48.24 6970600.0 48.08
2020-11-20 46.95 46.42 46.67 46.61 6365800.0 46.46
2020-11-19 47.33 46.25 46.91 47.08 11022100.0 46.93
2020-11-18 49.84 47.7 48.92 47.7 15442400.0 47.55
2020-11-17 48.94 46.75 46.86 48.9 16788600.0 48.74
2020-11-16 47.41 45.98 47.09 46.89 10664000.0 46.74
2020-11-13 46.23 45.01 45.09 46.0 7519300.0 45.85
2020-11-12 45.5 44.26 45.4 44.72 9621300.0 44.58
2020-11-11 47.48 45.89 47.45 46.23 14938300.0 45.9
2020-11-10 46.49 44.87 45.27 46.42 10791600.0 46.09
2020-11-09 45.89 43.76 45.19 44.96 14747800.0 44.64
2020-11-06 42.0 40.98 41.98 41.13 6824100.0 40.84
2020-11-05 42.2 40.8 40.8 41.45 9876000.0 41.16
2020-11-04 41.96 39.5 39.99 40.84 15044200.0 40.55
2020-11-03 43.77 42.09 42.09 42.56 12927300.0 42.26
2020-11-02 42.69 40.89 41.27 41.26 12719800.0 40.97
2020-10-30 41.14 40.0 40.1 41.11 13154600.0 40.82
2020-10-29 40.78 37.33 37.97 40.31 14757200.0 40.02
2020-10-28 38.53 37.29 37.84 38.15 13941200.0 37.88
2020-10-27 39.22 38.31 39.05 38.47 7881800.0 38.2
2020-10-26 40.0 38.67 39.82 39.15 11991800.0 38.87
2020-10-23 40.93 39.92 40.72 40.35 8243400.0 40.06
2020-10-22 40.27 38.71 38.92 40.13 10093800.0 39.84
2020-10-21 39.42 38.74 39.13 38.93 7672700.0 38.65
2020-10-20 40.12 39.08 39.19 39.13 9961200.0 38.85
2020-10-19 39.56 38.73 39.41 38.89 12294100.0 38.61
2020-10-16 39.77 38.56 39.28 39.29 14090400.0 39.01
2020-10-15 39.04 37.24 37.31 39.03 15403400.0 38.75
2020-10-14 37.94 37.01 37.3 37.12 10014200.0 36.86
2020-10-13 38.51 37.41 38.33 37.61 10841100.0 37.34
2020-10-12 38.53 37.9 38.25 38.47 14481600.0 38.2
2020-10-09 38.46 37.57 38.2 38.23 11643900.0 37.96
2020-10-08 37.95 37.44 37.83 37.74 10818300.0 37.47
2020-10-07 38.16 36.9 37.49 37.78 18282600.0 37.51
2020-10-06 37.46 36.07 37.14 36.75 19905300.0 36.49
2020-10-05 38.71 36.75 38.17 36.94 94997700.0 36.68
2020-10-02 38.48 37.07 37.17 37.67 22728100.0 37.4
2020-10-01 37.76 36.6 36.91 37.73 19959000.0 37.46
2020-09-30 36.68 35.96 36.08 36.23 7213700.0 35.97
2020-09-29 36.26 35.49 36.15 35.78 7150300.0 35.53
2020-09-28 36.31 35.42 35.51 36.2 6035300.0 35.94
2020-09-25 35.07 33.96 34.1 34.94 5768400.0 34.69
2020-09-24 34.97 34.1 34.91 34.36 7039200.0 34.12
2020-09-23 35.81 34.77 35.19 34.78 8151900.0 34.53
2020-09-22 35.8 34.45 35.17 34.97 7816900.0 34.72
2020-09-21 35.92 34.5 35.14 35.24 11448100.0 34.99
2020-09-18 36.54 35.61 35.61 36.03 9021000.0 35.77
2020-09-17 36.07 35.06 35.14 35.81 7298400.0 35.56
2020-09-16 36.08 34.81 34.93 35.73 8778900.0 35.48
2020-09-15 35.12 33.79 34.68 34.75 12952500.0 34.5
2020-09-14 36.17 35.33 35.5 35.73 6875600.0 35.48
2020-09-11 35.57 34.69 34.69 35.24 5890300.0 34.99
2020-09-10 35.38 34.52 35.2 34.66 5709900.0 34.41
2020-09-09 35.27 34.56 34.93 35.03 7657700.0 34.78
2020-09-08 35.7 34.61 35.47 34.66 9022900.0 34.41
2020-09-04 36.89 35.63 36.25 36.2 11454000.0 35.94
2020-09-03 36.88 35.2 36.3 35.39 13777900.0 35.14
2020-09-02 36.12 35.46 35.78 35.97 8021200.0 35.71
2020-09-01 36.26 34.96 35.16 35.8 6146400.0 35.55
2020-08-31 36.2 35.45 36.13 35.53 8331400.0 35.28
2020-08-28 36.47 35.85 36.15 36.28 6156500.0 36.02
2020-08-27 36.37 35.13 35.49 36.08 6467400.0 35.82
2020-08-26 35.72 35.12 35.58 35.42 4117800.0 35.17
2020-08-25 35.87 35.24 35.5 35.55 5261000.0 35.3
2020-08-24 35.5 34.46 34.5 35.12 9920000.0 34.87
2020-08-21 34.89 34.23 34.55 34.45 5804500.0 34.2
2020-08-20 35.35 34.48 35.23 34.55 8161000.0 34.3
2020-08-19 35.9 34.95 34.95 35.71 8035700.0 35.46
2020-08-18 35.0 34.24 34.5 34.95 7710000.0 34.7
2020-08-17 35.28 34.47 34.88 34.62 8340900.0 34.37
2020-08-14 35.46 34.29 34.45 35.05 8740700.0 34.8
2020-08-13 34.92 34.1 34.49 34.61 5937600.0 34.36
2020-08-12 36.0 34.75 35.5 34.84 8998700.0 34.59
2020-08-11 35.56 34.23 34.47 34.96 12160300.0 34.71
2020-08-10 34.28 33.55 34.06 33.8 6043100.0 33.56
2020-08-07 34.06 32.84 33.02 34.04 7822100.0 33.8
2020-08-06 33.98 33.02 33.58 33.14 8077700.0 32.9
2020-08-05 34.35 33.88 34.21 34.2 8279400.0 33.78
2020-08-04 33.95 33.11 33.11 33.95 14859100.0 33.53
2020-08-03 33.62 32.79 33.28 33.34 7285600.0 32.93
2020-07-31 33.47 32.66 33.43 33.15 10384800.0 32.74
2020-07-30 33.73 32.89 33.44 33.58 7323500.0 33.17
2020-07-29 34.11 33.43 33.71 34.08 6592700.0 33.66
2020-07-28 34.02 33.55 33.6 33.66 8882800.0 33.24
2020-07-27 34.68 33.65 34.55 33.84 10588000.0 33.42
2020-07-24 35.51 34.72 35.21 34.94 6577600.0 34.51
2020-07-23 35.85 34.51 34.8 35.21 7457300.0 34.78
2020-07-22 35.17 34.47 35.05 34.86 7585000.0 34.43
2020-07-21 35.36 34.02 34.05 35.24 11387100.0 34.81
2020-07-20 33.94 33.04 33.42 33.84 9564100.0 33.42
2020-07-17 35.09 33.43 34.92 33.44 11840000.0 33.03
2020-07-16 36.08 34.45 34.89 34.92 12191300.0 34.49
2020-07-15 35.81 34.79 35.11 35.66 9873300.0 35.22
2020-07-14 34.88 33.97 34.28 34.55 7862300.0 34.12
2020-07-13 35.44 34.31 35.21 34.43 8679900.0 34.01
2020-07-10 34.91 33.81 33.81 34.8 6258800.0 34.37
2020-07-09 34.46 33.42 34.31 33.88 8475800.0 33.46
2020-07-08 34.53 33.76 34.02 34.43 6916000.0 34.01
2020-07-07 34.18 33.53 33.8 33.89 7198500.0 33.47
2020-07-06 34.89 34.01 34.1 34.21 13573500.0 33.79
2020-07-02 34.19 33.28 33.8 33.39 7862700.0 32.98
2020-07-01 34.12 32.81 33.68 33.02 21721400.0 32.61
2020-06-30 33.99 32.53 32.6 33.74 15650400.0 33.32
2020-06-29 32.78 31.93 32.1 32.75 12378300.0 32.35
2020-06-26 33.75 31.63 33.62 31.75 28270700.0 31.36
2020-06-25 34.23 33.28 33.58 34.08 14814500.0 33.66
2020-06-24 35.54 33.67 35.5 33.8 14398500.0 33.38
2020-06-23 37.07 35.88 36.82 35.89 9923100.0 35.45
2020-06-22 36.77 36.17 36.41 36.42 8242500.0 35.97
2020-06-19 37.66 35.76 37.66 36.67 14817900.0 36.22
2020-06-18 37.07 36.01 36.3 36.88 10430100.0 36.42
2020-06-17 37.21 36.44 37.04 36.67 12120400.0 36.22
2020-06-16 38.0 36.42 37.87 36.92 12662400.0 36.46
2020-06-15 37.15 35.16 35.35 36.65 10012600.0 36.2
2020-06-12 37.7 35.44 37.65 36.56 15665900.0 36.11
2020-06-11 37.57 36.08 36.54 36.16 11348300.0 35.71
2020-06-10 39.95 38.04 39.65 38.12 11641200.0 37.65
2020-06-09 41.09 40.09 40.65 40.18 11529200.0 39.68
2020-06-08 43.27 41.32 43.01 41.82 12200400.0 41.3
2020-06-05 45.86 42.71 44.71 42.82 20489900.0 42.29
2020-06-04 41.72 39.15 40.02 41.68 26855900.0 41.17
2020-06-03 39.65 38.1 38.3 39.51 9672100.0 39.02
2020-06-02 37.53 36.76 37.0 37.14 6232800.0 36.68
2020-06-01 36.63 35.94 36.04 36.51 7469800.0 36.06
2020-05-29 36.07 35.22 35.42 35.91 14247600.0 35.47
2020-05-28 37.63 35.91 37.56 36.01 8760900.0 35.57
2020-05-27 37.09 35.81 36.2 37.09 13261300.0 36.63
2020-05-26 34.96 34.03 34.2 34.5 14756000.0 34.07
2020-05-22 33.23 32.44 33.09 32.83 7300200.0 32.42
2020-05-21 33.66 32.9 33.24 33.22 7426300.0 32.81
2020-05-20 33.94 32.78 33.0 33.69 8876200.0 33.27
2020-05-19 34.3 32.97 34.0 32.99 7009100.0 32.58
2020-05-18 34.59 33.04 33.86 34.21 15301000.0 33.79
2020-05-15 33.24 32.44 32.87 32.56 6780900.0 32.16
2020-05-14 33.5 31.89 32.23 33.4 10143000.0 32.99
2020-05-13 34.15 32.62 34.04 33.15 10168100.0 32.74
2020-05-12 36.01 33.97 36.01 34.32 10475300.0 33.9
2020-05-11 36.36 35.8 35.93 35.84 9750800.0 35.4
2020-05-08 36.66 35.81 35.88 36.51 9489400.0 36.06
2020-05-07 36.27 34.61 34.7 35.17 10672300.0 34.74
2020-05-06 35.48 34.54 35.33 34.57 5791200.0 33.97
2020-05-05 36.25 34.86 36.25 34.9 7645300.0 34.29
2020-05-04 36.25 35.19 36.07 35.63 7292100.0 35.01
2020-05-01 36.95 36.28 36.7 36.45 8176600.0 35.81
2020-04-30 38.6 37.55 38.0 37.72 8061700.0 37.06
2020-04-29 39.09 37.81 38.12 38.79 8225300.0 38.11
2020-04-28 37.94 36.92 37.66 37.08 7674800.0 36.43
2020-04-27 37.07 35.65 35.92 36.84 11030800.0 36.2
2020-04-24 36.34 35.22 36.13 35.4 8043200.0 34.78
2020-04-23 36.49 35.33 36.18 35.64 8748800.0 35.02
2020-04-22 36.55 35.66 36.47 35.87 8397300.0 35.24
2020-04-21 36.17 35.19 35.54 35.94 9671800.0 35.31
2020-04-20 36.84 35.11 35.13 36.59 11016500.0 35.95
2020-04-17 37.05 35.36 36.2 35.79 13305000.0 35.16
2020-04-16 35.04 33.67 34.12 34.6 10852100.0 34.0
2020-04-15 34.97 33.7 34.53 34.67 11516400.0 34.06
2020-04-14 36.36 34.61 35.64 36.21 12376800.0 35.58
2020-04-13 36.62 34.49 36.4 34.77 11531300.0 34.16
2020-04-09 37.95 36.11 37.21 36.54 12362300.0 35.9
2020-04-08 36.76 34.63 35.45 36.49 8104600.0 35.85
2020-04-07 37.8 34.73 37.8 34.94 13087400.0 34.33
2020-04-06 36.42 34.51 35.36 36.08 11658800.0 35.45
2020-04-03 34.97 33.01 34.08 33.6 9127900.0 33.01
2020-04-02 34.57 32.32 32.42 34.39 15329500.0 33.79
2020-04-01 33.55 31.59 31.83 32.96 11700200.0 32.38
2020-03-31 34.81 33.0 33.89 33.62 10708400.0 33.03
2020-03-30 34.57 32.69 33.19 34.33 10078800.0 33.73
2020-03-27 34.87 32.13 32.56 33.61 12461700.0 33.02
2020-03-26 36.3 32.97 34.17 34.16 16976500.0 33.56
2020-03-25 36.87 30.44 31.12 34.17 22746200.0 33.57
2020-03-24 31.53 29.24 30.26 30.72 17925200.0 30.18
2020-03-23 30.82 28.01 30.82 28.5 20573000.0 28.0
2020-03-20 32.94 30.03 32.5 30.75 15922500.0 30.21
2020-03-19 32.95 30.03 31.45 31.82 18311100.0 31.26
2020-03-18 34.08 30.36 31.09 32.42 24241700.0 31.85
2020-03-17 33.73 28.92 31.39 33.68 21796200.0 33.09
2020-03-16 32.66 28.0 28.59 30.56 23373900.0 30.03
2020-03-13 33.9 30.04 30.38 33.87 26153200.0 33.28
2020-03-12 30.31 28.11 29.96 28.43 32521600.0 27.93
2020-03-11 33.89 31.25 31.9 32.43 27992400.0 31.86
2020-03-10 32.94 30.0 31.88 32.94 20293200.0 32.36
2020-03-09 31.87 30.19 30.86 30.27 24766500.0 29.74
2020-03-06 35.06 32.64 33.05 34.13 29385700.0 33.53
2020-03-05 35.9 34.45 35.9 34.8 28000700.0 34.19
2020-03-04 38.54 36.74 38.45 37.16 26339300.0 36.51
2020-03-03 41.95 37.95 41.62 38.3 28382000.0 37.63
2020-03-02 42.05 39.57 40.9 41.98 21834000.0 41.25
2020-02-28 41.62 39.51 40.25 40.75 27463000.0 40.04
2020-02-27 43.0 40.09 40.18 41.91 28185100.0 41.18
2020-02-26 42.4 41.22 42.01 41.42 15389400.0 40.7
2020-02-25 44.01 41.38 43.99 41.6 16466000.0 40.87
2020-02-24 44.56 43.48 44.48 43.8 13407600.0 43.03
2020-02-21 48.43 45.93 48.09 46.19 13500500.0 45.38
2020-02-20 49.55 47.3 47.34 48.58 16198800.0 47.73
2020-02-19 47.85 46.83 46.99 47.44 6377500.0 46.61
2020-02-18 47.31 46.2 47.03 46.73 8165700.0 45.91