Indicators

Charles Schwab (NY: SCHW )

76.86 +0.82 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.50	14.59	14.29	14.48	11,772,591	+0.07(+0.49%)
Jun 29, 2011	14.16	14.43	14.15	14.41	9,298,053	+0.34(+2.44%)
Jun 28, 2011	13.98	14.15	13.95	14.06	9,915,575	+0.15(+1.08%)
Jun 27, 2011	13.78	14.03	13.77	13.92	11,026,335	+0.03(+0.19%)
Jun 24, 2011	14.12	14.15	13.84	13.89	9,910,986	-0.22(-1.56%)
Jun 23, 2011	13.98	14.13	13.78	14.11	12,802,709	-0.04(-0.31%)
Jun 22, 2011	14.37	14.44	14.14	14.15	8,521,613	-0.30(-2.07%)
Jun 21, 2011	14.25	14.53	14.14	14.45	10,067,927	+0.28(+1.99%)
Jun 20, 2011	14.14	14.20	14.11	14.17	8,955,107	+0.17(+1.19%)
Jun 17, 2011	14.13	14.21	13.97	14.00	13,079,520	+0.01(+0.09%)
Jun 16, 2011	14.10	14.16	13.87	13.99	13,314,829	-0.15(-1.03%)
Jun 15, 2011	14.14	14.39	14.07	14.14	14,480,777	-0.22(-1.53%)
Jun 14, 2011	14.32	14.55	14.20	14.36	14,897,366	+0.26(+1.87%)
Jun 13, 2011	14.14	14.20	13.92	14.09	11,650,669	-0.03(-0.19%)
Jun 10, 2011	14.25	14.29	14.02	14.12	10,834,164	-0.19(-1.35%)
Jun 09, 2011	13.99	14.40	13.99	14.31	13,086,730	+0.34(+2.46%)
Jun 08, 2011	14.20	14.24	13.86	13.97	18,054,188	-0.24(-1.67%)
Jun 07, 2011	14.43	14.56	14.18	14.21	20,256,952	-0.19(-1.34%)
Jun 06, 2011	14.72	14.86	14.40	14.40	19,337,508	-0.35(-2.39%)

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.