Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.55	34.16	33.36	34.01	15,043,693	-0.09(-0.28%)
May 28, 2020	35.57	35.64	34.01	34.10	9,250,917	-1.02(-2.91%)
May 27, 2020	34.28	35.13	33.91	35.13	14,001,234	+2.45(+7.51%)
May 26, 2020	32.39	33.11	32.22	32.67	15,580,670	+1.58(+5.09%)
May 22, 2020	31.34	31.47	30.72	31.09	7,708,420	-0.37(-1.17%)
May 21, 2020	31.48	31.88	31.16	31.46	7,840,976	-0.45(-1.40%)
May 20, 2020	31.25	32.14	31.05	31.91	9,372,201	+0.66(+2.12%)
May 19, 2020	32.20	32.48	31.23	31.24	7,400,709	-1.16(-3.57%)
May 18, 2020	32.07	32.76	31.29	32.40	16,155,859	+1.56(+5.07%)
May 15, 2020	31.13	31.48	30.72	30.84	7,159,787	-0.80(-2.51%)
May 14, 2020	30.52	31.73	30.20	31.63	10,709,830	+0.24(+0.75%)
May 13, 2020	32.24	32.34	30.89	31.40	10,736,285	-1.11(-3.41%)
May 12, 2020	34.10	34.10	32.17	32.50	11,059,933	-1.44(-4.24%)
May 11, 2020	34.03	34.44	33.90	33.94	10,295,607	-0.63(-1.83%)
May 08, 2020	33.98	34.72	33.91	34.58	10,019,626	+1.27(+3.81%)
May 07, 2020	32.85	34.35	32.78	33.31	11,269,109	+0.74(+2.27%)
May 06, 2020	33.29	33.43	32.54	32.57	6,146,821	-0.31(-0.95%)
May 05, 2020	34.15	34.15	32.84	32.88	8,114,625	-0.69(-2.05%)
May 04, 2020	33.98	34.15	33.15	33.57	7,739,892	-0.77(-2.25%)

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.