Stockscreener 앱 받기
74.31
0.94%
0.69
시간 외 거래:
74.31
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $75.00 | $73.32 | $1.68 | 10,805,036.0 | +0.94% |
| 2024-12-19 | $75.16 | $73.40 | $1.76 | 7,966,470.0 | -0.47% |
| 2024-12-18 | $77.17 | $73.51 | $3.66 | 13,083,445.0 | -3.63% |
| 2024-12-17 | $77.81 | $76.58 | $1.23 | 7,133,559.0 | -1.51% |
| 2024-12-16 | $79.99 | $77.67 | $2.32 | 12,101,498.0 | -2.01% |
| 2024-12-13 | $83.08 | $78.71 | $4.37 | 13,229,021.0 | -4.00% |
| 2024-12-12 | $83.30 | $82.40 | $0.90 | 7,128,626.0 | +0.53% |
| 2024-12-11 | $82.72 | $81.92 | $0.7999 | 5,131,851.0 | +0.11% |
| 2024-12-10 | $83.12 | $81.23 | $1.89 | 5,690,968.0 | +0.99% |
| 2024-12-09 | $82.82 | $80.95 | $1.87 | 8,773,785.0 | +0.05% |
| 2024-12-06 | $82.17 | $81.41 | $0.76 | 4,826,754.0 | -0.42% |
| 2024-12-05 | $82.23 | $80.00 | $2.23 | 6,556,071.0 | +0.37% |
| 2024-12-04 | $81.69 | $80.19 | $1.50 | 5,584,674.0 | +0.48% |
| 2024-12-03 | $81.97 | $80.88 | $1.09 | 4,572,194.0 | -0.33% |
| 2024-12-02 | $83.05 | $81.34 | $1.71 | 5,162,182.0 | -1.66% |
| 2024-11-29 | $83.35 | $82.64 | $0.715 | 2,912,472.0 | +0.19% |
| 2024-11-27 | $82.66 | $81.79 | $0.865 | 3,844,774.0 | +0.43% |
| 2024-11-26 | $82.33 | $81.23 | $1.10 | 4,822,928.0 | +0.59% |
| 2024-11-25 | $82.40 | $81.11 | $1.29 | 11,763,018.0 | +0.63% |
| 2024-11-22 | $81.77 | $80.81 | $0.96 | 4,489,476.0 | +0.57% |
Charles Schwab Corp 주식 (SCHW) 연도별 가격 이력
이 심층 분석에서는 Charles Schwab Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charles Schwab Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charles Schwab Corp 주식 (SCHW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.30 | $73.32 | $9.98 | 128,551,170.0 | -10.21% |
| 2024-11 | $83.35 | $70.29 | $13.06 | 153,352,250.0 | +16.84% |
| 2024-10 | $74.18 | $62.41 | $11.77 | 170,113,989.0 | +9.29% |
| 2024-09 | $65.97 | $61.16 | $4.81 | 150,636,130.0 | -0.45% |
| 2024-08 | $66.38 | $61.15 | $5.23 | 175,760,240.0 | -0.14% |
| 2024-07 | $76.70 | $61.01 | $15.69 | 251,514,960.0 | -11.53% |
| 2024-06 | $75.00 | $71.65 | $3.35 | 108,102,990.0 | +0.56% |
| 2024-05 | $79.49 | $69.48 | $10.01 | 152,840,714.0 | -0.91% |
| 2024-04 | $75.55 | $69.47 | $6.08 | 157,204,321.0 | +2.23% |
| 2024-03 | $72.94 | $65.70 | $7.24 | 155,342,723.0 | +8.33% |
| 2024-02 | $66.84 | $61.16 | $5.68 | 133,777,230.0 | +6.13% |
| 2024-01 | $69.19 | $59.67 | $9.52 | 186,094,708.0 | -8.55% |
Charles Schwab Corp 주식 (SCHW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.40 | $60.36 | $11.04 | 208,105,953.0 | +12.20% |
| 2023-11 | $61.80 | $51.86 | $9.94 | 210,114,483.0 | +17.83% |
| 2023-10 | $54.96 | $48.66 | $6.30 | 239,699,564.0 | -5.21% |
| 2023-09 | $61.15 | $53.53 | $7.62 | 180,214,368.0 | -7.19% |
| 2023-08 | $66.26 | $56.26 | $10.00 | 185,206,548.0 | -10.51% |
| 2023-07 | $68.80 | $55.44 | $13.36 | 237,536,228.0 | +16.62% |
| 2023-06 | $57.82 | $52.37 | $5.45 | 264,892,038.0 | +7.57% |
| 2023-05 | $54.50 | $45.65 | $8.85 | 345,823,787.0 | +0.86% |
| 2023-04 | $56.27 | $48.36 | $7.91 | 469,473,745.0 | -0.27% |
| 2023-03 | $78.18 | $45.00 | $33.18 | 1,027,758,917.0 | -32.78% |
| 2023-02 | $81.96 | $75.72 | $6.24 | 127,967,178.0 | +0.65% |
| 2023-01 | $86.63 | $73.57 | $13.06 | 204,038,454.0 | -7.01% |
Charles Schwab Corp 주식 (SCHW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.38 | $75.98 | $7.39 | 131,344,680.0 | +0.87% |
| 2022-11 | $82.66 | $75.62 | $7.04 | 145,950,764.0 | +3.60% |
| 2022-10 | $80.69 | $65.39 | $15.30 | 191,774,358.0 | +10.85% |
| 2022-09 | $75.34 | $69.39 | $5.95 | 145,794,970.0 | +1.30% |
| 2022-08 | $77.41 | $65.59 | $11.81 | 165,915,016.0 | +2.74% |
| 2022-07 | $70.27 | $59.59 | $10.68 | 124,640,891.0 | +9.31% |
| 2022-06 | $71.73 | $59.35 | $12.38 | 180,346,124.0 | -9.87% |
| 2022-05 | $71.60 | $61.53 | $10.07 | 169,124,336.0 | +5.68% |
| 2022-04 | $85.59 | $66.15 | $19.44 | 203,637,612.0 | -21.33% |
| 2022-03 | $93.16 | $74.63 | $18.53 | 179,771,675.0 | -0.18% |
| 2022-02 | $96.24 | $77.52 | $18.72 | 150,889,328.0 | -3.69% |
| 2022-01 | $95.62 | $84.14 | $11.48 | 196,558,435.0 | +4.28% |
2.19%
자본화:
|
볼륨(24시간):