Skip to main content

Charles Schwab (NY: SCHW )

71.92 -0.45 (-0.63%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.27 29.43 28.90 29.27 8,933,429 +0.35(+1.21%)
Jun 29, 2015 29.64 29.65 28.83 28.92 12,462,817 -1.14(-3.79%)
Jun 26, 2015 29.96 30.13 29.69 30.06 15,135,767 +0.25(+0.84%)
Jun 25, 2015 29.81 30.04 29.64 29.81 6,299,133 +0.16(+0.54%)
Jun 24, 2015 29.90 30.03 29.55 29.65 4,491,004 -0.37(-1.22%)
Jun 23, 2015 30.06 30.29 29.93 30.02 6,885,605 +0.10(+0.33%)
Jun 22, 2015 29.57 30.02 29.57 29.92 6,321,965 +0.63(+2.14%)
Jun 19, 2015 29.45 29.60 29.22 29.29 8,527,475 -0.36(-1.21%)
Jun 18, 2015 29.72 29.83 29.22 29.65 11,102,846 +0.00(+0.00%)
Jun 17, 2015 29.92 30.12 29.57 29.65 8,563,888 -0.15(-0.51%)
Jun 16, 2015 29.53 29.90 29.50 29.80 6,729,409 +0.17(+0.58%)
Jun 15, 2015 29.58 29.77 29.24 29.63 5,973,624 -0.28(-0.93%)
Jun 12, 2015 29.89 30.06 29.78 29.91 6,591,907 -0.03(-0.09%)
Jun 11, 2015 29.99 30.23 29.89 29.94 8,294,704 -0.04(-0.12%)
Jun 10, 2015 29.76 30.10 29.66 29.97 8,310,783 +0.37(+1.24%)
Jun 09, 2015 29.58 29.74 29.40 29.60 6,189,418 +0.00(+0.00%)
Jun 08, 2015 29.73 30.02 29.60 29.60 6,605,923 -0.19(-0.63%)
Jun 05, 2015 30.01 30.12 29.48 29.79 15,116,228 +0.87(+3.01%)
Jun 04, 2015 28.70 29.02 28.60 28.92 8,872,557 -0.03(-0.09%)
Jun 03, 2015 28.65 29.09 28.47 28.95 7,517,704 +0.59(+2.09%)
Jun 02, 2015 28.11 28.56 27.88 28.36 5,007,380 +0.17(+0.60%)
Jun 01, 2015 28.45 28.53 27.97 28.19 5,489,283 -0.19(-0.66%)
May 29, 2015 28.60 28.64 27.95 28.38 7,386,993 -0.22(-0.78%)
May 28, 2015 28.41 28.65 28.32 28.60 5,379,660 +0.13(+0.44%)
May 27, 2015 28.21 28.56 28.04 28.47 5,120,394 +0.43(+1.53%)
May 26, 2015 28.12 28.21 27.97 28.04 5,736,437 -0.12(-0.41%)
May 22, 2015 28.21 28.16 28.16 28.16 6,310,042 -0.06(-0.22%)
May 21, 2015 28.18 28.47 28.06 28.22 6,649,517 -0.16(-0.57%)
May 20, 2015 28.45 28.63 28.21 28.38 5,848,369 -0.07(-0.25%)
May 19, 2015 28.80 29.08 28.42 28.46 6,128,363 -0.11(-0.38%)
May 18, 2015 28.01 28.61 27.99 28.56 7,561,744 +0.58(+2.08%)
May 15, 2015 28.46 28.52 27.78 27.98 5,865,802 -0.54(-1.89%)
May 14, 2015 28.65 28.68 28.18 28.52 7,147,217 +0.10(+0.35%)
May 13, 2015 28.48 28.56 28.26 28.42 5,418,621 -0.06(-0.22%)
May 12, 2015 28.58 28.71 28.27 28.48 8,183,284 -0.24(-0.84%)
May 11, 2015 28.07 28.85 28.00 28.73 12,277,121 +0.68(+2.43%)
May 08, 2015 28.07 28.14 27.80 28.04 6,606,371 +0.10(+0.35%)
May 07, 2015 27.78 28.09 27.63 27.95 8,152,601 +0.13(+0.48%)
May 06, 2015 28.41 28.41 27.62 27.81 9,053,326 -0.16(-0.58%)
May 05, 2015 27.96 28.50 27.91 27.97 8,895,410 -0.11(-0.38%)
May 04, 2015 27.52 28.23 27.38 28.08 8,892,271 +0.60(+2.18%)
May 01, 2015 27.44 27.68 27.40 27.48 4,738,357 +0.19(+0.69%)
Apr 30, 2015 27.54 27.83 27.21 27.29 7,622,248 -0.28(-1.01%)
Apr 29, 2015 27.27 27.86 27.10 27.57 7,608,569 +0.29(+1.05%)
Apr 28, 2015 26.95 27.31 26.91 27.28 5,734,355 +0.36(+1.33%)
Apr 27, 2015 27.06 27.37 26.90 26.93 6,467,884 -0.03(-0.10%)
Apr 24, 2015 27.28 27.28 26.88 26.95 6,523,821 -0.34(-1.25%)
Apr 23, 2015 27.37 27.48 27.10 27.29 7,604,400 +0.04(+0.13%)
Apr 22, 2015 27.02 27.43 26.83 27.26 7,594,508 +0.27(+0.99%)
Apr 21, 2015 26.95 27.15 26.68 26.99 7,845,792 +0.04(+0.13%)
Apr 20, 2015 27.19 27.29 26.92 26.95 5,618,568 -0.12(-0.43%)
Apr 17, 2015 27.08 27.16 26.84 27.07 6,952,429 -0.24(-0.88%)
Apr 16, 2015 27.19 27.40 27.08 27.31 5,392,754 -0.01(-0.03%)
Apr 15, 2015 26.97 27.70 26.76 27.32 10,201,526 +0.07(+0.26%)
Apr 14, 2015 27.48 27.51 26.96 27.25 7,690,336 -0.42(-1.52%)
Apr 13, 2015 27.43 27.74 27.37 27.67 6,668,221 +0.20(+0.72%)
Apr 10, 2015 27.36 27.51 27.32 27.47 6,729,396 +0.09(+0.33%)
Apr 09, 2015 26.97 27.45 26.86 27.38 5,273,175 +0.38(+1.43%)
Apr 08, 2015 26.63 27.02 26.56 27.00 5,385,210 +0.36(+1.34%)
Apr 07, 2015 26.76 26.93 26.62 26.64 4,051,407 -0.18(-0.67%)
Apr 06, 2015 26.44 26.92 26.06 26.82 7,744,262 -0.04(-0.13%)
Apr 02, 2015 26.80 26.85 26.85 26.85 7,702,544 +0.07(+0.27%)
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.