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 (%)
Feb 28, 2018	49.53	50.00	48.61	48.63	6,449,593	-0.72(-1.45%)
Feb 27, 2018	49.29	50.80	49.29	49.35	9,378,295	+0.06(+0.13%)
Feb 26, 2018	48.61	49.28	48.17	49.28	6,287,905	+0.91(+1.88%)
Feb 23, 2018	47.88	48.39	47.72	48.37	5,726,943	+0.65(+1.36%)
Feb 22, 2018			47.56	47.72	6,885,681	-0.25(-0.52%)
Feb 21, 2018	47.95	48.73	47.89	47.97	6,428,821	-0.04(-0.08%)
Feb 20, 2018	47.65	48.36	47.65	48.01	5,093,230	+0.16(+0.33%)
Feb 16, 2018		47.85	47.85	47.85	0	-0.15(-0.31%)
Feb 15, 2018	48.54	48.73	47.60	48.00	5,365,467	-0.06(-0.13%)
Feb 14, 2018	46.73	48.25	46.69	48.06	6,536,688	+1.15(+2.44%)
Feb 13, 2018	46.44	46.98	46.13	46.92	6,982,674	+0.19(+0.41%)
Feb 12, 2018	46.52	47.24	46.25	46.72	8,243,791	+0.75(+1.64%)
Feb 09, 2018	46.05	46.34	44.06	45.97	14,090,136	+1.12(+2.49%)
Feb 08, 2018		47.72	44.86	44.85	12,968,736	-2.78(-5.83%)
Feb 07, 2018	47.41	48.54	47.27	47.63	11,073,606	-0.76(-1.57%)
Feb 06, 2018	45.77	48.66	44.99	48.39	15,767,961	+0.70(+1.46%)
Feb 05, 2018	48.10	49.49	46.64	47.69	12,188,439	-1.14(-2.32%)
Feb 02, 2018	50.12	50.40	48.65	48.83	9,937,906	-1.44(-2.86%)

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.