Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.69	25.82	25.33	25.62	7,748,517	-0.26(-1.01%)
Jul 28, 2016	25.78	25.96	25.57	25.88	5,180,622	+0.00(+0.00%)
Jul 27, 2016	25.87	26.17	25.70	25.88	11,195,078	+0.05(+0.21%)
Jul 26, 2016	25.32	25.86	25.27	25.83	10,064,656	+0.35(+1.38%)
Jul 25, 2016	25.40	25.60	25.26	25.47	7,870,778	+0.07(+0.28%)
Jul 22, 2016	25.24	25.42	25.11	25.40	7,121,563	+0.29(+1.15%)
Jul 21, 2016	25.22	25.23	25.01	25.11	12,507,924	-0.05(-0.21%)
Jul 20, 2016	24.94	25.19	24.51	25.17	10,629,783	+0.40(+1.60%)
Jul 19, 2016	24.43	24.82	24.21	24.77	9,039,186	+0.34(+1.40%)
Jul 18, 2016	24.88	24.89	24.17	24.43	10,576,438	+0.06(+0.26%)
Jul 15, 2016	24.54	24.65	24.18	24.37	9,262,580	+0.10(+0.41%)
Jul 14, 2016	24.45	24.64	24.14	24.27	8,562,359	+0.44(+1.85%)
Jul 13, 2016	24.02	24.16	23.59	23.82	7,684,132	-0.30(-1.23%)
Jul 12, 2016	23.75	24.25	23.75	24.12	13,382,082	+0.88(+3.80%)
Jul 11, 2016	23.43	23.65	23.19	23.24	12,833,262	+0.05(+0.19%)
Jul 08, 2016	23.34	23.54	22.77	23.19	17,062,616	+0.42(+1.86%)
Jul 07, 2016	22.37	22.85	22.32	22.77	17,926,550	+0.53(+2.39%)
Jul 06, 2016	21.74	22.35	21.48	22.24	13,700,223	+0.30(+1.36%)
Jul 05, 2016	22.33	22.36	21.81	21.94	11,541,392	-0.69(-3.07%)

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.