Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.08	23.51	22.96	23.12	10,282,462	-0.30(-1.29%)
Jan 29, 2015	23.11	23.50	22.99	23.42	9,491,056	+0.32(+1.39%)
Jan 28, 2015	24.01	24.03	23.09	23.10	9,129,412	-0.76(-3.17%)
Jan 27, 2015	23.93	24.08	23.63	23.86	6,438,898	-0.49(-2.01%)
Jan 26, 2015	24.06	24.40	23.92	24.35	4,983,825	+0.15(+0.63%)
Jan 23, 2015	24.62	24.67	24.18	24.20	5,789,407	-0.41(-1.66%)
Jan 22, 2015	24.20	24.74	23.31	24.61	12,540,188	+0.85(+3.56%)
Jan 21, 2015	23.63	24.00	23.29	23.76	9,232,986	-0.04(-0.19%)
Jan 20, 2015	24.03	24.12	23.37	23.81	9,215,274	-0.13(-0.56%)
Jan 16, 2015	23.87	23.98	22.63	23.94	17,119,330	+0.20(+0.86%)
Jan 15, 2015	24.25	24.43	22.69	23.74	14,952,505	-0.50(-2.06%)
Jan 14, 2015	24.44	24.44	23.74	24.23	16,954,992	-0.85(-3.41%)
Jan 13, 2015	25.41	25.77	24.83	25.09	6,509,333	+0.02(+0.07%)
Jan 12, 2015	25.33	25.43	24.85	25.07	5,572,962	-0.25(-0.98%)
Jan 09, 2015	26.20	26.22	25.29	25.32	7,562,371	-0.88(-3.36%)
Jan 08, 2015	25.98	26.27	25.87	26.20	6,281,385	+0.67(+2.61%)
Jan 07, 2015	25.33	25.54	25.11	25.53	8,951,044	+0.49(+1.95%)
Jan 06, 2015	26.00	26.06	24.84	25.04	11,039,756	-0.95(-3.66%)
Jan 05, 2015	26.67	26.70	25.92	26.00	6,664,699	-0.90(-3.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.