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, 2012	10.30	10.33	10.07	10.22	15,978,467	+0.01(+0.09%)
Jan 30, 2012	10.13	10.28	9.948	10.21	19,542,596	-0.03(-0.26%)
Jan 27, 2012	10.14	10.30	10.11	10.24	19,540,720	+0.05(+0.52%)
Jan 26, 2012	10.40	10.58	10.11	10.19	30,072,994	-0.46(-4.37%)
Jan 25, 2012	10.91	11.10	10.58	10.65	24,565,444	-0.29(-2.69%)
Jan 24, 2012	10.90	11.04	10.80	10.94	10,141,265	-0.14(-1.31%)
Jan 23, 2012	11.21	11.27	11.03	11.09	14,806,141	-0.15(-1.33%)
Jan 20, 2012	10.94	11.26	10.88	11.24	17,693,186	+0.31(+2.81%)
Jan 19, 2012	10.60	11.05	10.57	10.93	14,230,976	+0.39(+3.66%)
Jan 18, 2012	10.62	10.70	10.45	10.54	21,186,532	-0.11(-1.07%)
Jan 17, 2012	11.02	11.04	10.59	10.66	19,061,572	-0.01(-0.08%)
Jan 13, 2012	10.69	10.75	10.48	10.67	16,424,839	-0.27(-2.49%)
Jan 12, 2012	10.96	11.01	10.62	10.94	9,465,369	+0.01(+0.08%)
Jan 11, 2012	10.80	10.97	10.62	10.93	12,369,894	+0.13(+1.22%)
Jan 10, 2012	10.78	10.94	10.68	10.80	13,793,500	+0.17(+1.57%)
Jan 09, 2012	10.55	10.67	10.48	10.63	13,411,328	+0.07(+0.71%)
Jan 06, 2012	10.25	10.65	10.25	10.56	15,895,433	+0.10(+0.96%)
Jan 05, 2012	10.20	10.60	10.03	10.46	13,946,992	+0.17(+1.62%)

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.