Indicators

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.81	37.99	37.33	37.46	8,866,948	-0.54(-1.41%)
Jan 30, 2017	38.19	38.19	37.66	38.00	6,914,681	-0.44(-1.13%)
Jan 27, 2017	38.61	38.65	38.25	38.44	4,460,553	-0.13(-0.33%)
Jan 26, 2017	38.59	38.71	38.33	38.56	5,664,263	+0.15(+0.38%)
Jan 25, 2017	38.42	38.56	38.09	38.42	8,526,958	+0.45(+1.17%)
Jan 24, 2017	37.64	38.25	37.46	37.97	6,001,152	+0.55(+1.48%)
Jan 23, 2017	37.35	37.54	37.02	37.42	5,356,603	-0.11(-0.29%)
Jan 20, 2017	37.72	37.92	37.19	37.53	8,112,004	-0.12(-0.31%)
Jan 19, 2017	37.59	37.79	37.20	37.65	11,447,368	+0.31(+0.83%)
Jan 18, 2017	36.40	37.48	35.56	37.34	15,027,561	+0.70(+1.91%)
Jan 17, 2017	37.31	37.55	36.57	36.64	12,234,973	-0.98(-2.61%)
Jan 13, 2017		37.62	37.62	37.62	0	+0.14(+0.36%)
Jan 12, 2017	37.30	37.55	36.72	37.48	7,646,464	-0.05(-0.15%)
Jan 11, 2017	37.37	37.63	37.08	37.54	5,259,871	+0.12(+0.32%)
Jan 10, 2017	37.42	37.69	37.24	37.42	5,721,826	+0.06(+0.17%)
Jan 09, 2017	37.25	37.47	36.92	37.36	4,858,468	-0.10(-0.27%)
Jan 06, 2017	37.52	37.72	36.94	37.46	6,208,247	+0.24(+0.63%)
Jan 05, 2017	37.22	37.68	36.79	37.22	6,974,837	-0.23(-0.61%)
Jan 04, 2017	36.70	37.55	36.65	37.45	9,789,127	+0.93(+2.54%)

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.