Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.69	37.87	37.21	37.34	8,896,058	-0.53(-1.41%)
Jan 30, 2017	38.07	38.07	37.54	37.88	6,937,382	-0.43(-1.13%)
Jan 27, 2017	38.48	38.52	38.13	38.31	4,475,197	-0.13(-0.33%)
Jan 26, 2017	38.46	38.58	38.20	38.44	5,682,858	+0.14(+0.38%)
Jan 25, 2017	38.29	38.43	37.97	38.29	8,554,952	+0.44(+1.17%)
Jan 24, 2017	37.51	38.13	37.33	37.85	6,020,853	+0.55(+1.48%)
Jan 23, 2017	37.22	37.41	36.90	37.30	5,374,189	-0.11(-0.29%)
Jan 20, 2017	37.60	37.79	37.07	37.40	8,138,636	-0.12(-0.31%)
Jan 19, 2017	37.47	37.67	37.08	37.52	11,484,949	+0.31(+0.83%)
Jan 18, 2017	36.28	37.36	35.44	37.21	15,076,896	+0.70(+1.91%)
Jan 17, 2017	37.19	37.42	36.45	36.52	12,275,141	-0.98(-2.61%)
Jan 13, 2017		37.50	37.50	37.50	0	+0.14(+0.36%)
Jan 12, 2017	37.18	37.42	36.60	37.36	7,671,568	-0.05(-0.15%)
Jan 11, 2017	37.25	37.50	36.96	37.41	5,277,139	+0.12(+0.32%)
Jan 10, 2017	37.30	37.57	37.12	37.30	5,740,611	+0.06(+0.17%)
Jan 09, 2017	37.12	37.35	36.80	37.23	4,874,419	-0.10(-0.27%)
Jan 06, 2017	37.40	37.60	36.82	37.33	6,228,629	+0.24(+0.63%)
Jan 05, 2017	37.10	37.56	36.67	37.10	6,997,736	-0.23(-0.61%)
Jan 04, 2017	36.58	37.43	36.53	37.32	9,821,265	+0.92(+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.