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 (%)
Feb 29, 2016	22.79	22.98	22.49	22.52	14,422,112	-0.37(-1.61%)
Feb 26, 2016	21.97	23.12	21.93	22.89	18,448,580	+1.23(+5.69%)
Feb 25, 2016	21.35	21.67	21.19	21.66	9,025,144	+0.37(+1.73%)
Feb 24, 2016	21.27	21.43	20.68	21.29	13,465,116	-0.40(-1.86%)
Feb 23, 2016	21.98	22.03	21.54	21.70	11,605,435	-0.37(-1.67%)
Feb 22, 2016	21.98	22.57	21.88	22.07	12,486,038	+0.09(+0.41%)
Feb 19, 2016	21.54	22.18	21.54	21.98	10,204,403	+0.25(+1.16%)
Feb 18, 2016	22.03	22.11	21.44	21.72	10,030,617	-0.29(-1.31%)
Feb 17, 2016	21.57	22.16	21.55	22.01	14,053,302	+0.81(+3.82%)
Feb 16, 2016	21.18	21.37	20.73	21.20	11,021,960	+0.68(+3.33%)
Feb 12, 2016	20.50	20.52	20.52	20.52	11,487,080	+0.54(+2.70%)
Feb 11, 2016	19.68	20.14	19.34	19.98	24,823,956	-0.43(-2.11%)
Feb 10, 2016	21.22	21.68	20.39	20.41	19,048,000	-0.52(-2.49%)
Feb 09, 2016	20.53	21.38	20.49	20.93	19,325,766	-0.24(-1.14%)
Feb 08, 2016	21.30	21.36	20.75	21.17	20,306,414	-0.67(-3.08%)
Feb 05, 2016	22.37	22.84	21.76	21.85	12,053,360	-0.55(-2.44%)
Feb 04, 2016	21.80	22.57	21.79	22.39	15,520,978	+0.53(+2.42%)
Feb 03, 2016	21.82	22.04	20.55	21.87	26,215,240	+0.24(+1.12%)
Feb 02, 2016	22.29	22.30	21.42	21.62	11,475,606	-1.05(-4.63%)

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.