Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.12	15.23	15.03	15.20	8,184,256	+0.12(+0.81%)
May 23, 2011	15.03	15.19	15.03	15.08	7,989,040	-0.11(-0.75%)
May 20, 2011	15.36	15.42	15.19	15.19	10,089,943	-0.26(-1.70%)
May 19, 2011	15.61	15.62	15.34	15.46	5,365,982	-0.04(-0.28%)
May 18, 2011	15.23	15.52	15.19	15.50	9,011,821	+0.27(+1.79%)
May 17, 2011	15.24	15.30	15.07	15.23	11,013,710	-0.08(-0.52%)
May 16, 2011	15.37	15.47	15.31	15.31	10,580,714	-0.17(-1.08%)
May 13, 2011	15.79	15.81	15.31	15.48	12,888,385	-0.30(-1.89%)
May 12, 2011	15.79	15.90	15.60	15.77	19,934,778	-0.15(-0.94%)
May 11, 2011	16.02	16.19	15.88	15.92	11,772,805	-0.17(-1.04%)
May 10, 2011	15.76	16.09	15.76	16.09	8,353,677	+0.37(+2.34%)
May 09, 2011	15.80	15.90	15.70	15.72	13,990,452	-0.12(-0.78%)
May 06, 2011	15.86	16.05	15.81	15.84	10,293,608	+0.21(+1.35%)
May 05, 2011	15.61	15.81	15.45	15.63	13,983,461	-0.05(-0.34%)
May 04, 2011	15.83	15.86	15.61	15.69	12,915,309	-0.14(-0.89%)
May 03, 2011	15.96	15.98	15.67	15.83	17,912,204	-0.14(-0.88%)

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.