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, 2020	37.92	39.21	37.22	38.39	29,149,280	-1.09(-2.77%)
Feb 27, 2020	37.86	40.51	37.77	39.49	29,915,684	+0.46(+1.18%)
Feb 26, 2020	39.58	39.95	38.84	39.02	16,334,304	-0.17(-0.43%)
Feb 25, 2020	41.45	41.46	38.99	39.19	17,477,094	-2.07(-5.02%)
Feb 24, 2020	41.91	41.98	40.96	41.27	14,230,859	-2.25(-5.17%)
Feb 21, 2020	45.31	45.63	43.27	43.52	14,331,049	-2.25(-4.92%)
Feb 20, 2020	44.60	46.68	44.56	45.77	17,193,446	+1.07(+2.40%)
Feb 19, 2020	44.27	45.08	44.12	44.70	6,769,082	+0.67(+1.52%)
Feb 18, 2020	44.31	44.57	43.53	44.03	8,667,087	-0.47(-1.06%)
Feb 14, 2020	44.39	44.58	43.98	44.50	7,542,959	-0.06(-0.13%)
Feb 13, 2020	44.65	44.85	44.42	44.55	6,233,767	-0.30(-0.67%)
Feb 12, 2020	45.15	45.38	44.67	44.86	5,472,378	+0.11(+0.25%)
Feb 11, 2020	44.14	45.02	43.98	44.74	7,545,788	+0.84(+1.92%)
Feb 10, 2020	44.01	44.30	43.64	43.90	6,458,501	-0.51(-1.14%)
Feb 07, 2020	44.21	44.66	44.04	44.41	6,051,663	-0.49(-1.09%)
Feb 06, 2020	45.65	45.78	44.41	44.89	9,341,091	-0.43(-0.95%)
Feb 05, 2020	44.90	45.38	44.57	45.33	10,209,875	+1.14(+2.57%)
Feb 04, 2020	43.80	45.03	43.65	44.19	11,288,127	+1.31(+3.06%)

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.