Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.43	12.65	12.39	12.64	9,186,836	+0.19(+1.56%)
Dec 28, 2012	12.43	12.54	12.39	12.45	6,730,185	-0.06(-0.49%)
Dec 27, 2012	12.55	12.61	12.32	12.51	7,872,100	-0.04(-0.35%)
Dec 26, 2012	12.63	12.67	12.52	12.55	3,887,629	-0.06(-0.49%)
Dec 24, 2012	12.59	12.64	12.51	12.61	1,931,180	+0.01(+0.07%)
Dec 21, 2012	12.61	12.69	12.50	12.60	14,254,786	-0.12(-0.97%)
Dec 20, 2012	12.77	12.82	12.56	12.73	10,430,828	-0.01(-0.07%)
Dec 19, 2012	12.55	12.90	12.50	12.74	23,109,662	+0.23(+1.83%)
Dec 18, 2012	12.22	12.52	12.13	12.51	10,026,699	+0.30(+2.49%)
Dec 17, 2012	12.11	12.23	12.01	12.20	9,495,474	+0.15(+1.20%)
Dec 14, 2012	11.95	12.09	11.82	12.06	11,861,451	-0.04(-0.36%)
Dec 13, 2012	12.04	12.16	12.00	12.10	9,183,636	+0.07(+0.59%)
Dec 12, 2012	12.07	12.17	11.99	12.03	11,887,552	+0.00(+0.00%)
Dec 11, 2012	11.84	12.07	11.83	12.03	10,260,360	+0.26(+2.24%)
Dec 10, 2012	11.77	11.85	11.57	11.77	8,553,032	-0.04(-0.34%)
Dec 07, 2012	11.53	11.81	11.51	11.81	8,683,009	+0.31(+2.72%)
Dec 06, 2012	11.44	11.50	11.34	11.49	6,559,343	+0.11(+1.01%)
Dec 05, 2012	11.37	11.49	11.33	11.38	13,271,589	+0.04(+0.39%)

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.