Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.94	39.21	38.74	39.13	6,667,532	+0.32(+0.82%)
Jul 28, 2017	38.84	38.98	38.56	38.81	5,695,982	+0.01(+0.02%)
Jul 27, 2017	39.13	39.30	38.47	38.80	9,358,869	-0.22(-0.56%)
Jul 26, 2017	39.26	39.27	38.93	39.02	9,395,544	-0.16(-0.40%)
Jul 25, 2017	38.80	39.27	38.74	39.17	8,045,114	+0.90(+2.36%)
Jul 24, 2017	38.22	38.46	38.10	38.27	7,148,561	-0.17(-0.45%)
Jul 21, 2017	38.31	38.70	38.04	38.44	8,170,798	+0.01(+0.02%)
Jul 20, 2017	38.37	38.53	38.24	38.44	7,754,958	-0.03(-0.07%)
Jul 19, 2017	39.27	39.36	38.30	38.46	8,774,283	-0.63(-1.61%)
Jul 18, 2017	38.75	39.27	38.54	39.09	7,858,919	-0.06(-0.16%)
Jul 17, 2017	39.23	39.26	38.90	39.16	7,432,047	-0.10(-0.26%)
Jul 14, 2017	38.85	39.46	38.74	39.26	6,617,029	-0.13(-0.32%)
Jul 13, 2017	39.32	39.61	39.20	39.38	4,962,598	+0.12(+0.30%)
Jul 12, 2017	39.22	39.42	38.98	39.27	6,717,166	-0.05(-0.12%)
Jul 11, 2017	39.47	39.53	39.01	39.31	6,662,973	-0.48(-1.21%)
Jul 10, 2017	39.41	39.92	39.33	39.79	4,143,177	+0.28(+0.72%)
Jul 07, 2017	39.83	39.85	39.39	39.51	5,172,832	-0.15(-0.37%)
Jul 06, 2017	39.78	40.09	39.55	39.66	8,664,898	-0.18(-0.46%)
Jul 05, 2017	39.81	40.20	39.70	39.84	8,059,181	+0.18(+0.46%)

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.