Indicators

Charles Schwab (NY: SCHW )

76.40 +0.25 (+0.33%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	69.14	69.19	68.23	68.30	6,091,974	-0.74(-1.08%)
Dec 28, 2023	68.82	69.33	68.76	69.04	4,383,351	+0.28(+0.40%)
Dec 27, 2023	68.29	68.87	67.92	68.77	4,352,613	+0.32(+0.46%)
Dec 26, 2023	67.90	68.70	67.77	68.45	3,590,524	+0.37(+0.54%)
Dec 22, 2023	67.75	68.63	67.54	68.08	4,489,540	+0.40(+0.59%)
Dec 21, 2023	67.13	68.05	66.85	67.68	8,737,006	+1.05(+1.58%)
Dec 20, 2023	68.68	70.48	66.57	66.63	11,488,814	-2.60(-3.76%)
Dec 19, 2023	68.76	69.34	68.37	69.23	10,857,097	+0.43(+0.62%)
Dec 18, 2023	70.61	70.82	68.72	68.81	12,956,006	-1.66(-2.35%)
Dec 15, 2023	70.16	70.88	69.59	70.46	21,589,332	+0.04(+0.06%)
Dec 14, 2023	67.22	70.65	67.22	70.42	27,162,740	+4.61(+7.00%)
Dec 13, 2023	64.27	65.92	63.83	65.82	14,020,066	+1.72(+2.68%)
Dec 12, 2023	63.56	64.16	63.13	64.10	8,333,363	+0.55(+0.86%)
Dec 11, 2023	63.49	63.90	63.18	63.55	8,397,036	-0.05(-0.08%)
Dec 08, 2023	62.54	63.86	62.40	63.60	10,234,038	+1.10(+1.76%)
Dec 07, 2023	62.23	62.58	61.63	62.50	9,570,108	+0.79(+1.29%)
Dec 06, 2023	62.43	63.15	61.64	61.71	8,606,596	-0.07(-0.11%)
Dec 05, 2023	61.86	61.94	61.07	61.78	7,222,949	-0.41(-0.65%)
Dec 04, 2023	62.05	62.89	61.85	62.19	11,775,513	-0.52(-0.82%)

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.