Indicators

Charles Schwab (NY: SCHW )

76.10 -0.05 (-0.07%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.44	34.05	33.25	33.90	15,093,216	-0.09(-0.28%)
May 28, 2020	35.46	35.52	33.90	33.99	9,281,370	-1.02(-2.91%)
May 27, 2020	34.17	35.01	33.80	35.01	14,047,324	+2.44(+7.51%)
May 26, 2020	32.28	33.00	32.12	32.57	15,631,961	+1.58(+5.09%)
May 22, 2020	31.24	31.37	30.62	30.99	7,733,795	-0.37(-1.17%)
May 21, 2020	31.38	31.77	31.06	31.36	7,866,788	-0.44(-1.40%)
May 20, 2020	31.15	32.04	30.94	31.80	9,403,054	+0.66(+2.12%)
May 19, 2020	32.10	32.38	31.12	31.14	7,425,071	-1.15(-3.57%)
May 18, 2020	31.96	32.65	31.19	32.29	16,209,042	+1.56(+5.07%)
May 15, 2020	31.03	31.38	30.62	30.74	7,183,356	-0.79(-2.51%)
May 14, 2020	30.42	31.62	30.10	31.53	10,745,086	+0.24(+0.75%)
May 13, 2020	32.13	32.24	30.79	31.29	10,771,628	-1.10(-3.41%)
May 12, 2020	33.99	33.99	32.07	32.40	11,096,341	-1.43(-4.24%)
May 11, 2020	33.92	34.32	33.79	33.83	10,329,500	-0.63(-1.84%)
May 08, 2020	33.87	34.61	33.80	34.46	10,052,610	+1.26(+3.81%)
May 07, 2020	32.75	34.24	32.67	33.20	11,306,206	+0.74(+2.27%)
May 06, 2020	33.18	33.32	32.44	32.46	6,167,056	-0.31(-0.95%)
May 05, 2020	34.04	34.04	32.74	32.77	8,141,338	-0.69(-2.05%)
May 04, 2020	33.87	34.04	33.05	33.46	7,765,371	-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.