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 (%)
Dec 31, 2018	38.08	38.45	37.66	38.23	4,938,564	+0.43(+1.14%)
Dec 28, 2018	38.12	38.37	37.52	37.80	7,305,520	+0.00(+0.00%)
Dec 27, 2018	36.67	37.80	36.36	37.80	9,138,010	+0.46(+1.23%)
Dec 26, 2018	35.21	37.34	34.83	37.34	10,201,178	+2.13(+6.04%)
Dec 24, 2018	35.73	36.11	35.21	35.21	7,229,156	-0.82(-2.27%)
Dec 21, 2018	36.13	36.94	35.83	36.03	19,179,408	-0.44(-1.21%)
Dec 20, 2018	36.25	36.90	36.11	36.47	15,106,764	-0.09(-0.25%)
Dec 19, 2018	37.18	37.87	36.27	36.57	13,925,140	-0.67(-1.80%)
Dec 18, 2018	37.78	38.16	37.01	37.24	10,013,782	-0.23(-0.61%)
Dec 17, 2018	37.64	38.41	37.23	37.47	8,125,609	-0.45(-1.19%)
Dec 14, 2018	37.49	38.58	37.22	37.92	8,419,152	-0.22(-0.58%)
Dec 13, 2018	38.46	39.01	37.86	38.14	9,773,130	-0.41(-1.07%)
Dec 12, 2018	38.57	39.71	38.41	38.55	12,793,011	+0.58(+1.53%)
Dec 11, 2018	38.57	38.87	37.82	37.97	9,845,947	+0.14(+0.36%)
Dec 10, 2018	37.88	38.09	36.90	37.84	12,546,471	-0.34(-0.89%)
Dec 07, 2018	39.13	39.82	38.03	38.18	10,566,467	-1.04(-2.65%)
Dec 06, 2018	38.55	39.31	37.86	39.22	15,619,609	-0.38(-0.95%)
Dec 04, 2018	41.64	41.71	39.34	39.59	12,988,063	-2.26(-5.39%)

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.