78.04
0.81%
-0.64
시간 외 거래:
78.04
Charles Schwab Corp. 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $78.52 | $77.32 | $1.20 | 7,839,772.0 | -0.81% |
2024-05-15 | $78.79 | $77.38 | $1.41 | 6,224,707.0 | +2.09% |
2024-05-14 | $77.27 | $74.85 | $2.42 | 8,838,142.0 | +3.17% |
2024-05-13 | $76.41 | $74.67 | $1.74 | 5,403,212.0 | -1.85% |
2024-05-10 | $76.25 | $75.53 | $0.72 | 5,017,134.0 | +0.89% |
2024-05-09 | $76.34 | $75.44 | $0.905 | 6,021,790.0 | -1.26% |
2024-05-08 | $76.61 | $75.32 | $1.30 | 4,915,727.0 | +1.14% |
2024-05-07 | $77.05 | $75.41 | $1.64 | 7,167,766.0 | -1.72% |
2024-05-06 | $76.93 | $75.87 | $1.06 | 4,675,728.0 | +1.08% |
2024-05-03 | $76.47 | $75.17 | $1.30 | 5,275,978.0 | +0.94% |
2024-05-02 | $75.47 | $74.35 | $1.12 | 5,419,467.0 | +1.02% |
2024-05-01 | $75.37 | $73.45 | $1.92 | 6,908,331.0 | +0.84% |
2024-04-30 | $74.44 | $73.62 | $0.82 | 6,467,704.0 | -0.82% |
2024-04-29 | $75.49 | $74.43 | $1.06 | 5,404,734.0 | -0.57% |
2024-04-26 | $75.30 | $74.52 | $0.78 | 5,186,514.0 | +0.13% |
2024-04-25 | $75.46 | $74.00 | $1.46 | 6,285,741.0 | -0.40% |
2024-04-24 | $75.55 | $74.36 | $1.19 | 5,824,542.0 | -0.05% |
2024-04-23 | $75.37 | $74.18 | $1.19 | 9,093,175.0 | +1.31% |
2024-04-22 | $74.98 | $73.22 | $1.76 | 8,698,954.0 | +1.14% |
2024-04-19 | $73.88 | $72.86 | $1.02 | 8,031,932.0 | +0.67% |
2024-04-18 | $73.84 | $71.96 | $1.88 | 7,878,884.0 | +0.59% |
2024-04-17 | $73.88 | $72.32 | $1.56 | 9,364,796.0 | -0.78% |
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 |
---|---|---|---|---|---|
2024-05 | $78.79 | $73.45 | $5.34 | 81,547,526.0 | +5.53% |
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% |
자본화:
|
볼륨(24시간):