Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 67.86 68.69 67.48 67.84 11,907,473 -0.47(-0.69%)
May 27, 2022 66.98 68.35 66.65 68.31 7,649,740 +1.71(+2.57%)
May 26, 2022 64.76 67.20 64.76 66.60 8,108,384 +2.92(+4.59%)
May 25, 2022 61.81 64.60 61.31 63.68 10,937,674 +1.80(+2.91%)
May 24, 2022 62.82 62.89 60.82 61.88 5,950,728 -1.29(-2.04%)
May 23, 2022 62.06 63.21 61.51 63.16 6,947,510 +1.93(+3.14%)
May 20, 2022 61.28 61.58 59.55 61.24 8,053,130 +0.60(+0.99%)
May 19, 2022 60.20 61.60 59.95 60.64 9,485,003 -0.59(-0.96%)
May 18, 2022 62.34 62.38 60.81 61.23 8,129,548 -1.87(-2.96%)
May 17, 2022 63.58 64.14 62.25 63.10 8,363,581 +1.12(+1.81%)
May 16, 2022 62.66 63.19 61.35 61.97 6,253,402 -1.52(-2.39%)
May 13, 2022 63.65 64.05 62.81 63.49 7,025,924 +0.64(+1.02%)
May 12, 2022 62.59 63.66 61.30 62.85 8,579,872 +0.03(+0.05%)
May 11, 2022 62.72 65.12 62.27 62.83 10,632,097 +0.52(+0.84%)
May 10, 2022 62.47 63.45 61.25 62.30 6,904,964 +0.43(+0.70%)
May 09, 2022 64.10 64.15 61.53 61.87 9,553,062 -3.17(-4.88%)
May 06, 2022 66.89 67.10 64.37 65.04 8,414,637 -2.34(-3.48%)
May 05, 2022 67.92 68.06 65.93 67.39 7,293,192 -1.46(-2.12%)
May 04, 2022 67.13 69.08 66.44 68.85 7,091,874 +1.83(+2.74%)
May 03, 2022 65.75 67.55 65.55 67.01 9,860,481 +1.51(+2.31%)
May 02, 2022 65.24 66.30 64.12 65.50 8,718,989 +1.50(+2.35%)
Apr 29, 2022 66.57 67.16 63.82 63.99 8,058,700 -2.69(-4.04%)
Apr 28, 2022 66.69 67.17 65.17 66.68 6,718,005 +0.52(+0.79%)
Apr 27, 2022 66.57 67.86 66.13 66.16 7,243,484 +0.04(+0.06%)
Apr 26, 2022 67.30 68.11 66.10 66.13 8,977,025 -1.71(-2.52%)
Apr 25, 2022 67.16 68.24 66.13 67.83 10,201,192 -0.01(-0.01%)
Apr 22, 2022 70.72 70.93 67.78 67.84 12,381,728 -2.85(-4.03%)
Apr 21, 2022 74.88 75.48 68.29 70.69 18,945,956 -3.07(-4.16%)
Apr 20, 2022 74.83 75.38 73.66 73.76 8,987,886 -0.43(-0.59%)
Apr 19, 2022 72.40 74.94 72.35 74.19 15,921,943 +1.89(+2.62%)
Apr 18, 2022 73.61 74.29 70.33 72.30 24,898,406 -7.53(-9.44%)
Apr 14, 2022 81.04 82.57 79.55 79.83 11,985,319 -1.04(-1.29%)
Apr 13, 2022 77.26 81.08 76.88 80.88 9,932,054 +3.63(+4.70%)
Apr 12, 2022 78.81 79.84 76.78 77.25 7,873,363 -1.46(-1.85%)
Apr 11, 2022 78.74 80.53 78.27 78.71 5,837,635 -0.11(-0.13%)
Apr 08, 2022 77.86 79.38 77.31 78.81 6,859,341 +1.60(+2.07%)
Apr 07, 2022 77.60 77.85 75.83 77.21 8,441,502 -0.81(-1.04%)
Apr 06, 2022 78.34 79.58 77.79 78.02 7,341,167 -0.96(-1.21%)
Apr 05, 2022 79.38 81.43 78.78 78.98 9,239,353 -0.42(-0.53%)
Apr 04, 2022 80.15 81.05 79.20 79.40 10,211,395 -1.20(-1.48%)
Apr 01, 2022 82.36 82.52 79.81 80.60 11,027,474 -0.74(-0.91%)
Mar 31, 2022 85.33 85.67 81.22 81.34 13,259,343 -4.29(-5.01%)
Mar 30, 2022 88.20 88.31 85.27 85.63 7,751,381 -2.37(-2.70%)
Mar 29, 2022 89.79 89.88 87.82 88.01 6,294,363 -0.56(-0.63%)
Mar 28, 2022 88.23 88.61 87.45 88.57 4,379,766 +0.42(+0.48%)
Mar 25, 2022 86.82 88.25 86.09 88.14 7,147,087 +0.41(+0.47%)
Mar 24, 2022 87.42 88.29 86.72 87.73 6,389,223 +1.14(+1.31%)
Mar 23, 2022 88.02 88.79 86.59 86.59 6,384,194 -2.36(-2.66%)
Mar 22, 2022 87.08 89.72 87.08 88.95 8,704,742 +3.08(+3.58%)
Mar 21, 2022 86.88 87.15 85.13 85.87 5,993,131 -0.96(-1.10%)
Mar 18, 2022 86.82 87.57 86.28 86.83 13,478,113 +0.21(+0.24%)
Mar 17, 2022 84.63 86.66 83.70 86.62 6,933,868 +0.81(+0.94%)
Mar 16, 2022 81.96 85.85 81.59 85.81 10,793,058 +5.57(+6.94%)
Mar 15, 2022 81.15 81.41 79.40 80.24 6,017,364 -0.09(-0.11%)
Mar 14, 2022 79.40 81.83 78.95 80.33 9,875,064 +2.91(+3.76%)
Mar 11, 2022 78.44 78.77 77.34 77.41 6,551,873 +0.57(+0.74%)
Mar 10, 2022 75.38 77.02 74.97 76.84 5,214,666 +0.25(+0.33%)
Mar 09, 2022 76.39 77.34 75.41 76.59 6,093,796 +3.57(+4.89%)
Mar 08, 2022 74.43 75.71 72.00 73.02 7,490,159 -0.65(-0.88%)
Mar 07, 2022 75.63 76.49 73.54 73.67 8,239,768 -2.77(-3.62%)
Mar 04, 2022 75.73 76.80 74.92 76.44 6,925,361 -1.43(-1.83%)
Mar 03, 2022 79.11 79.39 77.22 77.87 6,781,418 -1.06(-1.34%)
Mar 02, 2022 76.22 79.63 76.04 78.93 10,827,770 +3.81(+5.07%)
Mar 01, 2022 80.23 80.67 73.81 75.12 14,998,725 -6.37(-7.81%)
Feb 28, 2022 80.09 82.48 79.73 81.48 9,744,691 -1.24(-1.50%)
Feb 25, 2022 79.52 83.42 81.27 82.73 9,461,481 +3.36(+4.23%)
Feb 24, 2022 76.38 79.68 74.79 79.37 11,077,881 -0.27(-0.34%)
Feb 23, 2022 82.36 83.47 79.28 79.64 8,093,775 -1.95(-2.39%)
Feb 22, 2022 82.27 83.26 81.16 81.59 7,256,020 -1.00(-1.21%)
Feb 18, 2022 82.59 0 -0.40(-0.48%)
Feb 17, 2022 84.90 85.23 82.89 82.99 8,144,994 -3.19(-3.71%)
Feb 16, 2022 85.44 86.67 85.13 86.18 5,116,409 -0.30(-0.35%)
Feb 15, 2022 86.01 87.23 85.77 86.48 6,275,697 +1.83(+2.17%)
Feb 14, 2022 86.08 86.22 83.19 84.65 10,091,242 -1.32(-1.54%)
Feb 11, 2022 88.98 89.38 85.39 85.97 12,977,565 -3.61(-4.03%)
Feb 10, 2022 90.35 92.15 89.25 89.58 9,676,573 -1.42(-1.56%)
Feb 09, 2022 92.08 92.65 90.72 91.00 5,759,444 -0.42(-0.46%)
Feb 08, 2022 90.27 91.72 90.20 91.42 8,405,990 +1.75(+1.95%)
Feb 07, 2022 89.11 90.34 88.47 89.67 5,590,594 +1.19(+1.35%)
Feb 04, 2022 85.63 89.60 85.63 88.47 9,309,419 +2.90(+3.39%)
Feb 03, 2022 86.97 85.44 85.58 7,317,191 -1.42(-1.63%)
Feb 02, 2022 86.60 87.32 85.01 86.99 6,763,662 +0.29(+0.33%)
Feb 01, 2022 85.32 87.04 84.32 86.70 9,668,513 +2.27(+2.69%)
Jan 31, 2022 84.59 84.43 13,026,327 -1.17(-1.36%)
Jan 28, 2022 85.64 87.06 82.97 85.60 14,436,237 -0.76(-0.88%)
Jan 27, 2022 87.61 89.44 85.73 86.36 11,411,868 -0.79(-0.91%)
Jan 26, 2022 86.64 87.88 85.72 87.15 9,052,742 +1.92(+2.25%)
Jan 25, 2022 84.02 86.22 82.54 85.23 9,507,533 -0.17(-0.20%)
Jan 24, 2022 83.23 85.74 82.01 85.40 13,830,240 -0.47(-0.55%)
Jan 21, 2022 87.68 87.68 85.04 85.88 10,151,553 -2.15(-2.44%)
Jan 20, 2022 89.08 89.84 88.01 88.02 9,131,286 -0.08(-0.09%)
Jan 19, 2022 89.53 89.84 87.58 88.10 9,462,719 -0.63(-0.71%)
Jan 18, 2022 91.37 91.47 86.30 88.72 15,937,820 -3.24(-3.53%)
Jan 14, 2022 91.97 0 +2.07(+2.30%)
Jan 13, 2022 89.92 91.22 89.40 89.90 9,475,950 -1.39(-1.52%)
Jan 12, 2022 90.83 91.50 89.89 91.29 9,034,916 +0.88(+0.97%)
Jan 11, 2022 88.92 90.59 88.31 90.41 9,356,159 +2.18(+2.47%)
Jan 10, 2022 88.06 88.71 85.65 88.23 7,085,182 -0.09(-0.10%)
Jan 07, 2022 87.17 88.88 86.74 88.32 7,628,673 +0.96(+1.10%)
Jan 06, 2022 87.52 88.09 86.12 87.36 8,248,640 +1.38(+1.60%)
Jan 05, 2022 86.65 87.28 85.97 85.98 9,939,444 -0.63(-0.72%)
Jan 04, 2022 83.79 87.46 83.57 86.61 13,368,546 +4.04(+4.90%)
Jan 03, 2022 81.42 82.66 81.00 82.56 7,000,667 +1.60(+1.97%)
Dec 31, 2021 81.27 81.63 80.60 80.97 3,348,026 -0.37(-0.45%)
Dec 30, 2021 81.99 82.98 81.24 81.33 3,198,422 -0.46(-0.56%)
Dec 29, 2021 82.35 82.95 81.54 81.79 4,359,350 -0.52(-0.63%)
Dec 28, 2021 82.43 83.21 82.08 82.31 2,824,316 -0.31(-0.37%)
Dec 27, 2021 82.17 82.62 81.85 82.62 2,924,026 +0.66(+0.81%)
Dec 23, 2021 81.89 82.79 81.87 81.96 3,708,609 +0.72(+0.89%)
Dec 22, 2021 79.90 81.35 79.53 81.23 4,096,466 +1.15(+1.43%)
Dec 21, 2021 78.67 80.16 78.67 80.09 4,521,339 +2.42(+3.11%)
Dec 20, 2021 78.58 78.58 76.02 77.67 6,696,001 -2.19(-2.74%)
Dec 17, 2021 80.41 81.05 78.58 79.86 13,937,100 -0.91(-1.12%)
Dec 16, 2021 80.39 82.55 79.90 80.76 10,209,371 +2.20(+2.81%)
Dec 15, 2021 77.88 78.83 76.58 78.56 5,512,724 +0.78(+1.00%)
Dec 14, 2021 76.31 78.24 76.08 77.78 6,303,820 +1.36(+1.78%)
Dec 13, 2021 77.48 77.67 75.84 76.42 5,253,377 -1.38(-1.77%)
Dec 10, 2021 78.15 78.15 76.65 77.80 4,014,574 +0.14(+0.19%)
Dec 09, 2021 77.71 78.77 77.32 77.65 3,793,222 -0.52(-0.66%)
Dec 08, 2021 78.26 78.84 77.51 78.17 4,298,544 -0.11(-0.14%)
Dec 07, 2021 78.26 79.16 77.88 78.28 4,500,754 +0.90(+1.17%)
Dec 06, 2021 76.72 77.96 75.72 77.37 4,662,620 +1.83(+2.42%)
Dec 03, 2021 77.50 77.98 74.77 75.55 7,628,305 -1.59(-2.06%)
Dec 02, 2021 74.40 77.50 74.01 77.13 8,705,327 +3.46(+4.69%)
Dec 01, 2021 76.63 77.30 73.61 73.68 6,262,824 -0.83(-1.11%)
Nov 30, 2021 75.85 76.15 74.34 74.51 10,087,311 -2.61(-3.38%)
Nov 29, 2021 77.43 77.87 75.99 77.11 5,470,826 +0.91(+1.20%)
Nov 26, 2021 76.75 76.84 75.03 76.20 5,997,312 -3.84(-4.80%)
Nov 24, 2021 79.32 80.35 79.32 80.04 4,908,364 +0.19(+0.24%)
Nov 23, 2021 79.26 80.03 78.61 79.85 4,489,110 +0.98(+1.25%)
Nov 22, 2021 78.19 80.18 77.98 78.87 6,124,458 +1.68(+2.18%)
Nov 19, 2021 77.75 77.97 75.91 77.18 6,642,579 -1.49(-1.90%)
Nov 18, 2021 78.65 78.82 78.56 78.67 3,434,874 +0.29(+0.37%)
Nov 17, 2021 78.49 78.70 77.16 78.39 5,830,784 -0.38(-0.48%)
Nov 16, 2021 78.69 79.10 78.03 78.76 4,471,487 -0.11(-0.13%)
Nov 15, 2021 79.42 79.47 78.58 78.87 3,430,272 -0.18(-0.23%)
Nov 12, 2021 78.31 79.25 77.61 79.05 4,862,702 +0.68(+0.87%)
Nov 11, 2021 78.18 79.02 77.57 78.37 2,903,016 +0.63(+0.80%)
Nov 10, 2021 77.34 77.74 4,921,687 +0.14(+0.19%)
Nov 09, 2021 77.71 78.15 76.78 77.60 4,365,872 -0.86(-1.10%)
Nov 08, 2021 78.50 79.40 78.17 78.46 3,560,394 +0.51(+0.65%)
Nov 05, 2021 78.86 79.69 77.63 77.95 4,276,158 -0.29(-0.37%)
Nov 04, 2021 79.68 79.85 77.14 78.24 6,020,166 -1.81(-2.26%)
Nov 03, 2021 78.49 80.54 78.30 80.05 7,341,041 +1.50(+1.91%)
Nov 02, 2021 78.65 79.27 78.17 78.55 3,833,733 -0.10(-0.12%)
Nov 01, 2021 79.30 79.25 78.20 78.64 4,263,768 -0.15(-0.20%)
Oct 29, 2021 78.77 79.45 78.52 78.80 4,603,333 +0.04(+0.05%)
Oct 28, 2021 78.30 79.15 78.13 78.76 3,726,477 +0.81(+1.04%)
Oct 27, 2021 79.41 80.43 77.89 77.95 6,806,309 -1.83(-2.30%)
Oct 26, 2021 80.20 79.75 79.79 6,625,587 +0.16(+0.21%)
Oct 25, 2021 80.39 80.70 79.58 79.62 4,386,448 -0.63(-0.79%)
Oct 22, 2021 79.12 80.44 79.12 80.26 5,975,708 +1.26(+1.59%)
Oct 21, 2021 78.29 79.32 77.56 79.00 6,181,192 +0.62(+0.80%)
Oct 20, 2021 77.94 78.59 77.40 78.37 6,409,878 +0.05(+0.06%)
Oct 19, 2021 77.41 78.41 77.07 78.33 5,566,155 +0.95(+1.23%)
Oct 18, 2021 77.57 78.04 76.57 77.37 6,583,106 -0.34(-0.43%)
Oct 15, 2021 76.29 77.81 75.27 77.71 9,373,902 +2.68(+3.57%)
Oct 14, 2021 74.18 75.29 73.62 75.03 4,996,855 +1.77(+2.41%)
Oct 13, 2021 74.47 74.66 71.97 73.26 6,315,179 -0.96(-1.29%)
Oct 12, 2021 74.05 74.85 73.34 74.22 6,390,064 +0.63(+0.86%)
Oct 11, 2021 74.72 75.83 73.53 73.59 4,402,839 -0.70(-0.94%)
Oct 08, 2021 73.32 74.79 73.19 74.29 3,628,166 +0.91(+1.24%)
Oct 07, 2021 73.48 74.69 73.23 73.38 4,748,060 +0.65(+0.90%)
Oct 06, 2021 72.06 73.11 71.05 72.73 5,966,849 -0.18(-0.25%)
Oct 05, 2021 70.76 73.54 70.76 72.91 8,141,097 +2.56(+3.65%)
Oct 04, 2021 71.25 72.16 70.05 70.34 6,182,398 -1.14(-1.60%)
Oct 01, 2021 70.09 71.99 69.21 71.49 5,012,524 +1.52(+2.17%)
Sep 30, 2021 72.98 72.98 69.92 69.97 7,369,997 -2.44(-3.37%)
Sep 29, 2021 73.47 73.48 71.78 72.41 6,325,051 -0.77(-1.05%)
Sep 28, 2021 74.45 74.89 72.47 73.18 9,114,015 -1.15(-1.55%)
Sep 27, 2021 73.00 74.62 72.96 74.33 6,854,261 +1.72(+2.37%)
Sep 24, 2021 71.11 72.95 71.03 72.61 6,701,631 +1.24(+1.74%)
Sep 23, 2021 68.40 71.48 68.24 71.37 6,101,516 +3.75(+5.54%)
Sep 22, 2021 66.72 68.31 66.36 67.62 5,160,870 +1.88(+2.86%)
Sep 21, 2021 66.50 66.68 65.44 65.74 4,417,137 -0.35(-0.52%)
Sep 20, 2021 65.93 66.25 64.66 66.09 6,088,651 -1.57(-2.31%)
Sep 17, 2021 67.51 68.13 67.07 67.65 10,677,664 -0.34(-0.49%)
Sep 16, 2021 68.56 69.12 67.60 67.99 3,179,976 -0.36(-0.52%)
Sep 15, 2021 67.16 68.58 66.69 68.35 4,423,364 +1.36(+2.04%)
Sep 14, 2021 68.95 69.34 66.41 66.98 5,801,486 -2.07(-3.00%)
Sep 13, 2021 69.16 69.40 68.05 69.06 3,310,703 +0.43(+0.63%)
Sep 10, 2021 70.10 70.10 68.57 68.62 4,278,842 -0.85(-1.23%)
Sep 09, 2021 68.77 70.86 68.49 69.48 4,735,864 +0.74(+1.08%)
Sep 08, 2021 69.24 69.50 68.50 68.74 3,076,261 -0.50(-0.72%)
Sep 07, 2021 68.68 69.57 68.22 69.24 4,298,408 -0.01(-0.01%)
Sep 03, 2021 70.07 70.65 69.21 69.25 3,486,665 -0.79(-1.12%)
Sep 02, 2021 70.62 70.62 69.72 70.04 3,555,292 -0.28(-0.40%)
Sep 01, 2021 69.97 70.67 68.94 70.31 4,794,831 +0.34(+0.48%)
Aug 31, 2021 70.34 70.70 69.12 69.98 7,756,053 -0.57(-0.80%)
Aug 30, 2021 72.86 73.00 70.44 70.55 10,134,066 -2.31(-3.16%)
Aug 27, 2021 70.84 72.91 70.83 72.85 4,883,596 +2.10(+2.97%)
Aug 26, 2021 72.01 72.24 70.73 70.75 3,370,266 -0.89(-1.25%)
Aug 25, 2021 71.49 72.43 71.09 71.64 4,949,987 +0.41(+0.58%)
Aug 24, 2021 69.66 71.41 69.45 71.23 5,513,618 +1.78(+2.56%)
Aug 23, 2021 69.45 69.87 69.21 69.45 4,153,459 +0.32(+0.46%)
Aug 20, 2021 68.27 69.26 67.92 69.13 3,393,022 +0.87(+1.28%)
Aug 19, 2021 68.17 69.00 67.38 68.26 3,439,149 -0.90(-1.31%)
Aug 18, 2021 69.40 70.56 69.08 69.16 6,067,720 -0.48(-0.69%)
Aug 17, 2021 69.82 70.11 68.78 69.64 5,712,438 -0.73(-1.04%)
Aug 16, 2021 70.44 70.87 69.28 70.37 3,952,237 -0.72(-1.01%)
Aug 13, 2021 72.33 72.45 70.55 71.09 3,697,887 -1.35(-1.87%)
Aug 12, 2021 71.62 72.52 71.43 72.45 3,566,400 +0.76(+1.06%)
Aug 11, 2021 71.72 72.24 70.99 71.69 6,554,167 +0.27(+0.38%)
Aug 10, 2021 70.29 71.86 69.88 71.42 6,036,087 +1.06(+1.51%)
Aug 09, 2021 68.65 71.01 68.42 70.36 6,344,605 +1.43(+2.07%)
Aug 06, 2021 67.21 69.43 67.14 68.93 9,769,387 +2.52(+3.80%)
Aug 05, 2021 65.22 66.79 65.17 66.41 5,023,736 +1.56(+2.41%)
Aug 04, 2021 64.05 65.46 63.73 64.85 4,820,428 +0.25(+0.39%)
Aug 03, 2021 65.33 65.39 63.40 64.60 5,069,685 -0.32(-0.49%)
Aug 02, 2021 65.35 66.80 64.80 64.91 5,156,647 -0.20(-0.31%)
Jul 30, 2021 65.39 66.24 64.93 65.11 4,262,029 -0.59(-0.90%)
Jul 29, 2021 65.55 66.39 64.92 65.71 4,670,866 +0.69(+1.06%)
Jul 28, 2021 64.83 65.48 64.33 65.02 5,432,687 +0.46(+0.71%)
Jul 27, 2021 64.73 64.99 63.82 64.56 4,048,296 -0.64(-0.98%)
Jul 26, 2021 65.10 65.77 64.83 65.20 6,092,562 +0.12(+0.19%)
Jul 23, 2021 64.70 65.56 64.44 65.08 6,323,771 +0.63(+0.98%)
Jul 22, 2021 66.42 66.76 64.34 64.44 8,563,978 -2.21(-3.32%)
Jul 21, 2021 65.79 67.09 65.56 66.66 6,018,234 +1.55(+2.38%)
Jul 20, 2021 63.82 65.41 62.99 65.10 6,113,048 +1.21(+1.89%)
Jul 19, 2021 64.69 65.27 63.44 63.90 9,326,106 -2.12(-3.21%)
Jul 16, 2021 67.59 67.70 65.45 66.02 10,921,368 -1.59(-2.35%)
Jul 15, 2021 66.83 68.57 66.47 67.61 5,968,826 +0.34(+0.50%)
Jul 14, 2021 68.37 69.10 67.04 67.27 7,907,201 -1.55(-2.26%)
Jul 13, 2021 68.40 69.09 68.00 68.82 7,815,365 +0.11(+0.15%)
Jul 12, 2021 67.01 69.01 66.83 68.72 6,462,206 +1.11(+1.64%)
Jul 09, 2021 66.51 67.64 65.66 67.61 10,777,173 +2.50(+3.84%)
Jul 08, 2021 64.52 66.01 64.52 65.10 11,371,556 -2.04(-3.04%)
Jul 07, 2021 67.52 67.69 65.99 67.15 10,261,902 -0.67(-0.99%)
Jul 06, 2021 69.58 69.58 67.72 67.82 8,018,489 -1.95(-2.79%)
Jul 02, 2021 70.08 70.27 68.62 69.76 6,374,866 -0.74(-1.05%)
Jul 01, 2021 70.39 70.57 69.90 70.50 4,605,632 +0.73(+1.04%)
Jun 30, 2021 69.82 70.05 69.27 69.77 6,711,141 -0.39(-0.56%)
Jun 29, 2021 70.97 71.49 70.11 70.16 5,547,628 -0.06(-0.08%)
Jun 28, 2021 70.53 70.72 69.55 70.22 5,224,415 -0.48(-0.68%)
Jun 25, 2021 70.47 71.17 70.11 70.70 13,268,984 +0.37(+0.53%)
Jun 24, 2021 70.02 70.57 69.15 70.33 6,152,235 +0.48(+0.69%)
Jun 23, 2021 69.71 70.21 69.45 69.85 7,426,591 +0.37(+0.54%)
Jun 22, 2021 69.62 69.71 68.54 69.47 7,155,520 -0.23(-0.33%)
Jun 21, 2021 67.69 69.92 67.26 69.70 9,900,960 +2.79(+4.17%)
Jun 18, 2021 68.11 68.80 66.39 66.92 18,009,868 -2.21(-3.20%)
Jun 17, 2021 71.05 71.23 67.90 69.13 9,078,809 -1.54(-2.18%)
Jun 16, 2021 69.06 71.42 68.16 70.67 9,203,258 +1.16(+1.67%)
Jun 15, 2021 69.47 70.25 69.02 69.51 8,279,086 +0.51(+0.74%)
Jun 14, 2021 70.41 70.65 68.19 69.01 8,101,980 -1.83(-2.58%)
Jun 11, 2021 69.85 70.89 69.81 70.84 7,213,737 +1.25(+1.79%)
Jun 10, 2021 70.62 71.12 69.43 69.59 9,122,005 -0.22(-0.32%)
Jun 09, 2021 71.72 71.77 69.23 69.81 10,053,532 -2.18(-3.02%)
Jun 08, 2021 71.06 72.03 70.50 71.99 7,635,742 +0.37(+0.52%)
Jun 07, 2021 72.77 72.78 71.25 71.61 5,908,451 -0.95(-1.31%)
Jun 04, 2021 72.74 73.18 71.40 72.56 5,830,860 -0.28(-0.38%)
Jun 03, 2021 71.44 73.15 71.34 72.84 7,955,771 +1.03(+1.44%)
Jun 02, 2021 71.72 72.14 71.19 71.80 7,181,584 +0.28(+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.