Indicators

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	69.37	69.42	68.45	68.52	6,072,040	-0.75(-1.08%)
Dec 28, 2023	69.04	69.56	68.98	69.27	4,369,007	+0.28(+0.40%)
Dec 27, 2023	68.51	69.09	68.15	68.99	4,338,371	+0.32(+0.46%)
Dec 26, 2023	68.13	68.92	68.00	68.67	3,578,775	+0.37(+0.54%)
Dec 22, 2023	67.98	68.85	67.76	68.31	4,474,849	+0.40(+0.59%)
Dec 21, 2023	67.35	68.27	67.07	67.91	8,708,417	+1.06(+1.58%)
Dec 20, 2023	68.90	70.72	66.79	66.85	11,451,220	-2.61(-3.76%)
Dec 19, 2023	68.98	69.57	68.59	69.46	10,821,570	+0.43(+0.62%)
Dec 18, 2023	70.85	71.05	68.94	69.03	12,913,611	-1.66(-2.35%)
Dec 15, 2023	70.39	71.11	69.82	70.70	21,518,688	+0.04(+0.06%)
Dec 14, 2023	67.44	70.89	67.44	70.66	27,073,856	+4.62(+7.00%)
Dec 13, 2023	64.48	66.14	64.04	66.03	13,974,189	+1.72(+2.68%)
Dec 12, 2023	63.77	64.37	63.34	64.31	8,306,094	+0.55(+0.86%)
Dec 11, 2023	63.69	64.11	63.39	63.76	8,369,558	-0.05(-0.08%)
Dec 08, 2023	62.75	64.07	62.61	63.81	10,200,550	+1.11(+1.76%)
Dec 07, 2023	62.44	62.79	61.83	62.71	9,538,793	+0.80(+1.29%)
Dec 06, 2023	62.64	63.36	61.84	61.91	8,578,433	-0.07(-0.11%)
Dec 05, 2023	62.06	62.14	61.27	61.98	7,199,314	-0.41(-0.65%)
Dec 04, 2023	62.25	63.10	62.05	62.39	11,736,980	-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.