Indicators

Charles Schwab (NY: SCHW )

78.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.44	18.72	18.29	18.60	9,263,841	-0.04(-0.24%)
Sep 27, 2013	18.60	18.69	18.45	18.64	5,629,677	-0.12(-0.66%)
Sep 26, 2013	18.68	18.94	18.65	18.76	4,843,362	+0.08(+0.42%)
Sep 25, 2013	18.70	18.93	18.56	18.68	14,723,976	+0.09(+0.47%)
Sep 24, 2013	18.43	18.85	18.39	18.60	14,793,618	+0.26(+1.44%)
Sep 23, 2013	18.55	18.57	18.07	18.33	11,511,701	-0.38(-2.02%)
Sep 20, 2013	18.60	19.02	18.60	18.71	23,330,068	+0.20(+1.09%)
Sep 19, 2013	18.89	18.93	18.14	18.51	26,075,422	-0.28(-1.50%)
Sep 18, 2013	19.87	19.91	18.51	18.79	23,018,238	-1.13(-5.65%)
Sep 17, 2013	19.42	19.98	19.42	19.91	10,107,675	+0.49(+2.54%)
Sep 16, 2013	19.61	19.62	18.98	19.42	12,151,890	+0.04(+0.23%)
Sep 13, 2013	19.50	19.55	19.21	19.38	8,375,893	-0.04(-0.18%)
Sep 12, 2013	19.52	19.58	19.40	19.41	7,894,750	-0.15(-0.76%)
Sep 11, 2013	19.62	19.75	19.45	19.56	5,895,514	-0.11(-0.58%)
Sep 10, 2013	19.39	19.74	19.39	19.68	7,494,086	+0.48(+2.52%)
Sep 09, 2013	19.04	19.27	19.04	19.19	4,683,455	+0.21(+1.11%)
Sep 06, 2013	19.31	19.31	18.75	18.98	8,722,970	-0.23(-1.19%)
Sep 05, 2013	19.26	19.57	19.17	19.21	7,501,283	-0.02(-0.09%)
Sep 04, 2013	18.64	19.30	18.59	19.23	11,410,081	+0.62(+3.36%)

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.