Indicators

Charles Schwab (NY: SCHW )

75.54 -1.32 (-1.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.946	9.990	9.884	9.910	8,015,194	-0.04(-0.35%)
Dec 29, 2011	9.928	10.05	9.884	9.946	11,613,367	+0.06(+0.62%)
Dec 28, 2011	10.19	10.19	9.866	9.884	8,394,420	-0.26(-2.52%)
Dec 27, 2011	10.17	10.24	10.10	10.14	6,092,443	-0.02(-0.17%)
Dec 23, 2011	10.07	10.17	9.963	10.16	6,935,877	+0.31(+3.13%)
Dec 21, 2011	9.998	9.998	9.646	9.849	11,365,500	-0.12(-1.24%)
Dec 20, 2011	9.620	10.10	9.585	9.972	14,254,475	+0.48(+5.10%)
Dec 19, 2011	9.594	9.655	9.440	9.488	14,672,946	-0.06(-0.65%)
Dec 16, 2011	9.620	9.690	9.431	9.550	14,670,675	-0.02(-0.18%)
Dec 15, 2011	9.787	9.866	9.550	9.567	14,178,741	-0.09(-0.91%)
Dec 14, 2011	9.682	9.858	9.532	9.655	28,724,054	-0.49(-4.86%)
Dec 13, 2011	10.38	10.51	10.02	10.15	14,367,928	-0.17(-1.62%)
Dec 12, 2011	10.38	10.38	10.18	10.32	11,812,632	-0.22(-2.09%)
Dec 09, 2011	10.34	10.62	10.26	10.54	11,637,526	+0.26(+2.48%)
Dec 08, 2011	10.54	10.71	10.24	10.28	15,103,762	-0.46(-4.26%)
Dec 07, 2011	10.68	10.84	10.50	10.74	11,050,889	-0.02(-0.16%)
Dec 06, 2011	10.74	10.82	10.64	10.76	9,443,275	-0.01(-0.08%)
Dec 05, 2011	10.51	10.79	10.49	10.76	13,251,925	+0.49(+4.80%)
Dec 02, 2011	10.61	10.69	10.21	10.27	19,706,744	-0.23(-2.18%)

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.