Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.62 43.81 42.54 42.61 13,144,856 -1.53(-3.48%)
Jan 30, 2020 42.47 44.28 42.46 44.15 12,331,692 +1.16(+2.70%)
Jan 29, 2020 43.58 43.70 42.93 42.99 6,326,655 -0.33(-0.76%)
Jan 28, 2020 43.16 43.58 42.86 43.31 7,784,813 +0.51(+1.18%)
Jan 27, 2020 43.03 43.37 42.65 42.81 10,195,153 -1.30(-2.95%)
Jan 24, 2020 45.27 45.39 43.97 44.11 12,044,615 -1.19(-2.62%)
Jan 23, 2020 45.28 45.52 44.87 45.30 8,686,284 -0.48(-1.04%)
Jan 22, 2020 45.05 45.87 44.77 45.78 7,161,368 +0.45(+0.99%)
Jan 21, 2020 44.94 45.73 44.74 45.33 9,459,819 +0.10(+0.23%)
Jan 17, 2020 45.93 46.08 45.05 45.22 10,964,041 -0.62(-1.35%)
Jan 16, 2020 43.96 45.91 43.95 45.84 14,699,997 +1.76(+3.99%)
Jan 15, 2020 44.26 44.58 43.90 44.08 8,178,651 -0.55(-1.24%)
Jan 14, 2020 44.97 45.02 44.47 44.63 9,486,133 -0.29(-0.65%)
Jan 13, 2020 45.06 45.14 44.70 44.92 9,519,790 +0.21(+0.46%)
Jan 10, 2020 45.03 45.05 44.55 44.72 7,966,570 -0.29(-0.64%)
Jan 09, 2020 45.37 45.41 44.80 45.01 10,421,595 +0.19(+0.42%)
Jan 08, 2020 44.41 44.91 44.33 44.82 11,637,368 +0.27(+0.61%)
Jan 07, 2020 44.29 44.91 44.25 44.55 10,673,309 +0.26(+0.59%)
Jan 06, 2020 43.64 44.33 43.59 44.29 7,273,260 +0.31(+0.70%)
Jan 03, 2020 44.38 44.53 43.88 43.98 7,160,602 -1.14(-2.53%)
Jan 02, 2020 44.68 45.26 44.48 45.12 6,033,829 +0.63(+1.41%)
Dec 31, 2019 44.75 44.85 44.33 44.49 9,450,661 -0.24(-0.54%)
Dec 30, 2019 45.37 45.49 44.66 44.74 5,474,390 -0.49(-1.08%)
Dec 27, 2019 45.42 45.56 45.15 45.22 3,990,820 -0.22(-0.47%)
Dec 26, 2019 45.62 45.77 45.38 45.44 3,643,535 -0.13(-0.29%)
Dec 24, 2019 45.66 45.66 45.22 45.57 1,944,369 +0.00(+0.00%)
Dec 23, 2019 45.31 45.70 44.93 45.57 7,409,549 +0.55(+1.23%)
Dec 20, 2019 45.18 45.28 44.81 45.02 16,383,690 -0.07(-0.17%)
Dec 19, 2019 45.52 45.73 44.87 45.09 10,280,934 -0.43(-0.95%)
Dec 18, 2019 46.45 46.45 45.42 45.52 21,186,344 -0.78(-1.68%)
Dec 17, 2019 46.36 46.50 46.25 46.30 9,875,876 -0.22(-0.46%)
Dec 16, 2019 47.24 47.26 46.48 46.51 11,797,484 -0.22(-0.46%)
Dec 13, 2019 47.85 48.05 46.60 46.73 16,265,788 -1.05(-2.19%)
Dec 12, 2019 46.63 48.32 46.46 47.78 18,082,552 +1.38(+2.96%)
Dec 11, 2019 45.78 46.41 45.76 46.40 11,794,051 +0.38(+0.83%)
Dec 10, 2019 45.66 46.07 45.53 46.02 8,890,922 +0.22(+0.49%)
Dec 09, 2019 45.75 45.89 45.49 45.79 7,640,035 +0.00(+0.00%)
Dec 06, 2019 46.37 46.75 45.77 45.79 15,635,124 +0.20(+0.43%)
Dec 05, 2019 46.09 46.12 45.37 45.60 10,440,036 -0.27(-0.59%)
Dec 04, 2019 45.50 46.21 45.50 45.87 7,267,633 +0.35(+0.76%)
Dec 03, 2019 45.86 45.93 45.20 45.52 11,970,253 -0.85(-1.84%)
Dec 02, 2019 46.74 47.08 46.37 46.37 12,159,193 +0.07(+0.14%)
Nov 29, 2019 46.36 46.79 46.16 46.31 5,203,085 -0.32(-0.68%)
Nov 27, 2019 46.39 46.82 46.02 46.63 12,629,315 +0.56(+1.22%)
Nov 26, 2019 46.05 46.58 45.52 46.07 24,662,346 -0.07(-0.14%)
Nov 25, 2019 44.62 46.30 44.33 46.13 40,015,268 +1.04(+2.30%)
Nov 22, 2019 44.61 45.46 44.35 45.09 18,017,110 +0.16(+0.35%)
Nov 21, 2019 46.79 47.68 44.44 44.93 45,784,924 +3.07(+7.33%)
Nov 20, 2019 41.23 41.92 40.82 41.86 6,614,689 +0.33(+0.79%)
Nov 19, 2019 41.57 41.89 41.36 41.54 6,513,526 +0.21(+0.50%)
Nov 18, 2019 41.42 41.49 40.75 41.33 7,464,371 -0.16(-0.38%)
Nov 15, 2019 40.96 41.57 40.82 41.49 7,551,186 +0.91(+2.24%)
Nov 14, 2019 39.95 40.61 39.70 40.58 5,727,272 +0.53(+1.33%)
Nov 13, 2019 40.24 40.24 39.67 40.05 4,897,239 -0.63(-1.54%)
Nov 12, 2019 40.55 41.07 40.34 40.68 4,155,016 +0.23(+0.58%)
Nov 11, 2019 40.33 40.73 40.28 40.44 3,693,292 -0.29(-0.71%)
Nov 08, 2019 40.67 40.95 40.55 40.73 4,568,680 +0.04(+0.09%)
Nov 07, 2019 40.72 41.02 40.50 40.70 6,237,177 +0.55(+1.38%)
Nov 06, 2019 40.33 40.59 40.04 40.14 5,245,974 -0.32(-0.78%)
Nov 05, 2019 40.30 40.71 39.76 40.46 9,643,428 +0.19(+0.46%)
Nov 04, 2019 39.38 40.36 39.23 40.27 9,063,082 +1.34(+3.45%)
Nov 01, 2019 38.40 39.16 38.38 38.93 7,062,017 +1.00(+2.63%)
Oct 31, 2019 38.25 38.48 37.28 37.93 7,640,633 -0.55(-1.43%)
Oct 30, 2019 37.97 38.82 37.69 38.48 5,671,353 +0.32(+0.83%)
Oct 29, 2019 38.37 38.76 38.08 38.17 6,125,913 -0.48(-1.25%)
Oct 28, 2019 38.37 38.92 38.25 38.65 5,939,432 +0.47(+1.22%)
Oct 25, 2019 37.97 38.45 37.84 38.19 4,215,683 -0.01(-0.02%)
Oct 24, 2019 38.60 38.65 37.81 38.20 6,830,272 -0.35(-0.92%)
Oct 23, 2019 37.99 38.70 37.88 38.55 6,441,389 +0.42(+1.10%)
Oct 22, 2019 38.10 38.62 37.86 38.13 7,799,546 +0.02(+0.05%)
Oct 21, 2019 37.77 38.21 37.49 38.11 8,257,282 +0.89(+2.40%)
Oct 18, 2019 36.74 37.32 36.74 37.22 8,137,535 +0.46(+1.24%)
Oct 17, 2019 36.86 37.01 36.53 36.76 7,606,132 +0.40(+1.10%)
Oct 16, 2019 36.04 36.87 36.03 36.36 14,091,976 -0.67(-1.81%)
Oct 15, 2019 36.31 37.49 35.66 37.03 13,799,151 +1.88(+5.36%)
Oct 14, 2019 34.51 35.25 34.51 35.15 10,272,931 +0.41(+1.18%)
Oct 11, 2019 34.47 35.14 34.31 34.74 12,185,055 +1.06(+3.15%)
Oct 10, 2019 33.73 34.09 33.54 33.68 14,031,579 +0.44(+1.32%)
Oct 09, 2019 33.16 33.60 33.07 33.24 15,344,464 +0.41(+1.25%)
Oct 08, 2019 32.61 33.00 32.22 32.83 14,172,068 -0.20(-0.62%)
Oct 07, 2019 33.42 33.68 33.02 33.03 11,165,973 -0.20(-0.62%)
Oct 04, 2019 32.71 33.35 32.69 33.24 15,544,144 +0.53(+1.62%)
Oct 03, 2019 33.68 33.95 32.54 32.71 26,406,534 -1.31(-3.86%)
Oct 02, 2019 34.67 34.81 33.93 34.02 22,517,944 -1.16(-3.31%)
Oct 01, 2019 37.09 37.16 34.40 35.19 38,401,920 -3.79(-9.73%)
Sep 30, 2019 38.59 39.07 38.48 38.98 5,348,509 +0.39(+1.01%)
Sep 27, 2019 38.47 38.77 38.34 38.59 6,731,163 +0.48(+1.27%)
Sep 26, 2019 38.85 38.95 37.87 38.10 9,058,787 -0.85(-2.18%)
Sep 25, 2019 38.97 39.45 38.84 38.95 7,904,884 +0.01(+0.02%)
Sep 24, 2019 39.86 40.02 38.74 38.94 6,162,386 -0.74(-1.86%)
Sep 23, 2019 39.37 39.90 39.08 39.68 4,825,056 -0.19(-0.47%)
Sep 20, 2019 40.06 40.44 39.84 39.86 11,818,142 -0.13(-0.33%)
Sep 19, 2019 40.20 40.38 39.83 39.99 5,691,906 -0.29(-0.72%)
Sep 18, 2019 39.76 40.40 39.35 40.28 7,158,477 +0.11(+0.28%)
Sep 17, 2019 40.19 40.27 39.74 40.17 6,711,542 -0.46(-1.12%)
Sep 16, 2019 40.14 40.76 40.06 40.63 7,066,739 -0.02(-0.05%)
Sep 13, 2019 40.63 41.00 40.53 40.65 7,273,429 +0.51(+1.28%)
Sep 12, 2019 39.29 40.22 38.84 40.13 9,475,324 +0.29(+0.72%)
Sep 11, 2019 39.14 39.86 38.68 39.85 7,297,136 +0.75(+1.93%)
Sep 10, 2019 38.55 39.09 38.45 39.09 9,338,326 +0.79(+2.07%)
Sep 09, 2019 37.53 38.50 37.53 38.30 8,545,096 +1.12(+3.01%)
Sep 06, 2019 36.89 37.37 36.75 37.18 7,563,503 +0.26(+0.71%)
Sep 05, 2019 36.80 37.62 36.64 36.92 10,082,350 +0.89(+2.46%)
Sep 04, 2019 35.90 36.09 35.72 36.03 7,409,124 +0.66(+1.87%)
Sep 03, 2019 35.42 35.51 34.76 35.37 8,316,703 -0.29(-0.81%)
Aug 30, 2019 35.58 35.80 35.33 35.66 7,401,457 +0.48(+1.35%)
Aug 29, 2019 34.56 35.36 34.53 35.19 8,218,494 +0.96(+2.80%)
Aug 28, 2019 33.42 34.31 33.41 34.23 10,832,857 +0.57(+1.69%)
Aug 27, 2019 34.33 34.57 33.65 33.66 9,746,211 -0.51(-1.50%)
Aug 26, 2019 34.48 34.62 34.03 34.17 6,353,588 +0.08(+0.25%)
Aug 23, 2019 34.99 35.44 33.87 34.09 9,375,744 -1.20(-3.41%)
Aug 22, 2019 35.40 35.56 35.05 35.29 7,406,535 +0.24(+0.69%)
Aug 21, 2019 35.29 35.32 34.80 35.05 5,312,533 +0.27(+0.78%)
Aug 20, 2019 34.85 35.03 34.49 34.78 7,287,320 -0.35(-1.01%)
Aug 19, 2019 35.27 35.49 34.91 35.13 5,753,907 +0.52(+1.51%)
Aug 16, 2019 34.34 34.97 34.27 34.61 6,773,445 +0.54(+1.59%)
Aug 15, 2019 34.34 34.52 33.64 34.07 8,142,067 -0.03(-0.08%)
Aug 14, 2019 34.03 34.60 33.63 34.10 14,875,748 -1.02(-2.89%)
Aug 13, 2019 33.85 35.43 33.81 35.11 12,296,440 +1.19(+3.52%)
Aug 12, 2019 33.87 34.04 33.56 33.92 8,400,214 -0.44(-1.27%)
Aug 09, 2019 34.65 34.79 34.00 34.36 14,645,911 -0.54(-1.55%)
Aug 08, 2019 35.12 35.22 34.63 34.90 15,508,681 +0.04(+0.11%)
Aug 07, 2019 35.60 35.65 34.41 34.86 23,599,360 -1.70(-4.64%)
Aug 06, 2019 36.51 36.71 35.93 36.56 10,704,860 +0.53(+1.47%)
Aug 05, 2019 36.94 37.01 35.67 36.03 14,961,227 -1.77(-4.69%)
Aug 02, 2019 38.33 38.54 37.41 37.80 9,499,525 -0.50(-1.31%)
Aug 01, 2019 39.82 39.90 38.14 38.30 22,885,366 -1.79(-4.47%)
Jul 31, 2019 40.05 40.34 39.70 40.09 9,722,143 +0.19(+0.46%)
Jul 30, 2019 40.17 40.25 39.70 39.91 6,709,085 -0.64(-1.58%)
Jul 29, 2019 40.72 40.90 40.36 40.55 8,449,064 -0.32(-0.77%)
Jul 26, 2019 40.89 41.04 40.55 40.86 13,217,232 -0.02(-0.05%)
Jul 25, 2019 41.23 41.33 40.59 40.88 9,240,858 -0.19(-0.47%)
Jul 24, 2019 40.34 41.07 40.31 41.07 12,232,815 +0.70(+1.72%)
Jul 23, 2019 40.13 40.58 40.09 40.38 11,078,909 +0.34(+0.86%)
Jul 22, 2019 39.66 40.30 39.48 40.04 9,458,888 +0.41(+1.03%)
Jul 19, 2019 38.73 39.92 38.62 39.63 13,086,143 +1.15(+2.99%)
Jul 18, 2019 38.32 39.04 38.17 38.48 11,811,805 +0.25(+0.66%)
Jul 17, 2019 38.46 38.60 37.85 38.23 8,272,595 -0.39(-1.01%)
Jul 16, 2019 38.03 39.09 37.94 38.62 17,415,798 +0.91(+2.41%)
Jul 15, 2019 37.29 39.08 36.98 37.71 9,328,919 +0.48(+1.30%)
Jul 12, 2019 37.34 37.45 37.01 37.23 10,762,657 -0.31(-0.82%)
Jul 11, 2019 36.97 37.61 36.79 37.53 7,078,606 +0.74(+2.02%)
Jul 10, 2019 37.00 37.49 36.46 36.79 9,230,549 -0.57(-1.51%)
Jul 09, 2019 36.87 37.39 36.74 37.35 7,695,915 +0.26(+0.70%)
Jul 08, 2019 37.46 37.87 37.02 37.10 7,771,982 -0.81(-2.13%)
Jul 05, 2019 37.87 38.48 37.78 37.90 7,031,259 +0.38(+1.01%)
Jul 03, 2019 37.48 37.65 37.24 37.52 3,255,122 +0.24(+0.65%)
Jul 02, 2019 37.53 37.79 37.23 37.28 6,928,437 -0.53(-1.40%)
Jul 01, 2019 37.92 38.20 37.49 37.81 23,213,596 +0.53(+1.42%)
Jun 28, 2019 37.72 38.23 37.22 37.28 16,726,339 -0.01(-0.02%)
Jun 27, 2019 36.84 37.79 36.84 37.29 10,918,484 +0.49(+1.34%)
Jun 26, 2019 36.52 37.10 36.46 36.80 9,096,280 +0.41(+1.12%)
Jun 25, 2019 36.19 36.66 35.56 36.39 15,316,185 +0.07(+0.20%)
Jun 24, 2019 37.28 37.42 36.30 36.32 10,678,465 -1.37(-3.64%)
Jun 21, 2019 37.37 37.84 37.22 37.69 12,333,999 +0.56(+1.50%)
Jun 20, 2019 37.27 37.40 36.51 37.13 13,474,125 +0.13(+0.35%)
Jun 19, 2019 38.06 38.27 36.88 37.00 13,613,006 -0.95(-2.49%)
Jun 18, 2019 37.25 38.44 37.16 37.95 10,989,304 +0.28(+0.74%)
Jun 17, 2019 38.06 38.46 37.56 37.67 10,070,682 -0.37(-0.98%)
Jun 14, 2019 39.27 39.39 37.68 38.04 15,107,133 -1.25(-3.19%)
Jun 13, 2019 39.13 39.58 39.13 39.29 7,824,507 +0.24(+0.62%)
Jun 12, 2019 39.64 39.78 38.66 39.05 8,360,556 -0.70(-1.75%)
Jun 11, 2019 40.58 40.70 39.60 39.75 8,194,420 -0.43(-1.06%)
Jun 10, 2019 40.30 40.85 40.06 40.17 7,605,276 +0.29(+0.72%)
Jun 07, 2019 40.71 40.80 39.75 39.89 8,051,186 -0.86(-2.12%)
Jun 06, 2019 40.56 40.95 40.33 40.75 6,251,176 +0.14(+0.34%)
Jun 05, 2019 40.69 40.86 40.17 40.61 6,672,450 -0.06(-0.14%)
Jun 04, 2019 39.29 40.77 39.28 40.67 9,389,225 +2.05(+5.31%)
Jun 03, 2019 38.44 39.19 38.36 38.62 7,605,003 +0.02(+0.05%)
May 31, 2019 38.88 39.09 38.45 38.60 9,937,099 -0.87(-2.21%)
May 30, 2019 39.85 40.16 39.29 39.47 6,759,230 -0.20(-0.51%)
May 29, 2019 39.35 39.81 38.90 39.67 6,807,039 -0.02(-0.05%)
May 28, 2019 40.05 40.21 39.67 39.69 5,395,297 -0.43(-1.06%)
May 24, 2019 39.63 40.20 39.63 40.12 4,381,021 +0.66(+1.67%)
May 23, 2019 39.94 39.94 39.16 39.46 9,920,345 -0.96(-2.36%)
May 22, 2019 40.57 40.67 40.27 40.42 5,798,311 -0.42(-1.02%)
May 21, 2019 40.65 41.06 40.54 40.83 6,326,581 +0.44(+1.08%)
May 20, 2019 40.01 40.61 39.96 40.40 7,605,505 +0.32(+0.79%)
May 17, 2019 40.13 40.72 39.92 40.08 9,671,256 -0.49(-1.21%)
May 16, 2019 39.90 40.92 39.85 40.57 9,114,732 +0.93(+2.34%)
May 15, 2019 40.50 40.60 39.64 39.65 11,150,772 -1.48(-3.61%)
May 14, 2019 40.55 41.55 40.46 41.13 5,496,005 +0.65(+1.60%)
May 13, 2019 41.41 41.54 40.31 40.48 8,472,782 -1.89(-4.45%)
May 10, 2019 42.13 42.64 41.32 42.37 6,636,037 +0.03(+0.07%)
May 09, 2019 41.49 42.38 41.11 42.34 6,805,910 +0.22(+0.53%)
May 08, 2019 42.09 42.64 42.06 42.12 3,896,772 -0.09(-0.22%)
May 07, 2019 42.20 42.64 41.86 42.21 7,698,877 -0.54(-1.25%)
May 06, 2019 41.94 42.88 41.67 42.74 5,047,094 +0.02(+0.04%)
May 03, 2019 42.56 43.00 42.42 42.73 4,422,113 +0.33(+0.78%)
May 02, 2019 42.03 42.81 41.96 42.39 4,748,126 +0.30(+0.70%)
May 01, 2019 42.47 42.67 41.67 42.10 7,596,507 -0.20(-0.48%)
Apr 30, 2019 42.37 42.63 41.68 42.30 7,173,990 -0.11(-0.26%)
Apr 29, 2019 41.69 42.58 41.62 42.41 5,727,357 +0.92(+2.23%)
Apr 26, 2019 41.85 41.95 41.04 41.49 7,212,218 -0.38(-0.90%)
Apr 25, 2019 41.53 42.29 41.37 41.87 4,561,204 +0.22(+0.53%)
Apr 24, 2019 41.89 41.89 41.00 41.65 5,367,774 -0.45(-1.08%)
Apr 23, 2019 41.88 42.38 41.65 42.10 7,449,338 +0.10(+0.24%)
Apr 22, 2019 42.03 42.09 41.75 42.00 5,328,347 -0.09(-0.22%)
Apr 18, 2019 42.32 42.50 41.51 42.09 6,132,582 -0.51(-1.19%)
Apr 17, 2019 42.43 42.68 41.85 42.60 7,066,446 +0.41(+0.96%)
Apr 16, 2019 41.82 42.29 41.73 42.19 6,673,287 +0.58(+1.40%)
Apr 15, 2019 43.20 43.20 41.12 41.61 9,485,422 -0.30(-0.71%)
Apr 12, 2019 41.58 42.31 41.53 41.90 7,376,176 +1.01(+2.46%)
Apr 11, 2019 41.10 41.34 40.70 40.90 7,070,799 -0.01(-0.02%)
Apr 10, 2019 41.09 41.09 40.63 40.91 6,273,082 -0.17(-0.40%)
Apr 09, 2019 40.93 41.23 40.73 41.07 7,302,774 -0.30(-0.74%)
Apr 08, 2019 40.97 41.39 40.78 41.38 9,108,038 +0.21(+0.52%)
Apr 05, 2019 41.53 41.57 41.04 41.16 7,282,347 -0.30(-0.71%)
Apr 04, 2019 41.24 41.55 41.24 41.46 9,788,893 +0.22(+0.54%)
Apr 03, 2019 41.48 41.53 41.04 41.24 6,456,036 +0.23(+0.56%)
Apr 02, 2019 40.55 41.04 40.36 41.01 4,488,874 +0.23(+0.57%)
Apr 01, 2019 40.06 40.88 39.92 40.78 5,715,602 +1.27(+3.20%)
Mar 29, 2019 39.93 40.00 39.46 39.51 7,077,480 +0.06(+0.16%)
Mar 28, 2019 38.85 39.45 38.59 39.45 8,892,691 +0.72(+1.86%)
Mar 27, 2019 39.27 39.30 38.43 38.73 7,096,490 -0.59(-1.50%)
Mar 26, 2019 39.10 39.50 39.00 39.32 11,131,260 +0.67(+1.72%)
Mar 25, 2019 38.67 39.04 38.31 38.65 8,573,102 +0.03(+0.07%)
Mar 22, 2019 39.85 40.06 38.39 38.62 12,671,435 -1.86(-4.59%)
Mar 21, 2019 40.88 41.11 40.45 40.48 9,567,337 -0.69(-1.68%)
Mar 20, 2019 42.12 42.43 41.12 41.17 8,768,475 -1.09(-2.58%)
Mar 19, 2019 42.76 43.13 42.13 42.26 4,828,884 -0.15(-0.35%)
Mar 18, 2019 42.20 42.50 42.14 42.41 3,646,478 +0.42(+0.99%)
Mar 15, 2019 41.77 42.22 41.77 42.00 7,882,770 +0.14(+0.33%)
Mar 14, 2019 40.91 41.91 40.67 41.86 9,765,434 +0.82(+2.00%)
Mar 13, 2019 41.00 41.24 40.80 41.04 6,063,105 +0.39(+0.95%)
Mar 12, 2019 40.60 40.80 40.41 40.65 4,896,235 +0.18(+0.46%)
Mar 11, 2019 40.43 40.82 40.21 40.46 6,545,940 +0.31(+0.78%)
Mar 08, 2019 40.31 40.35 39.83 40.15 7,140,358 -0.65(-1.59%)
Mar 07, 2019 41.54 41.59 40.19 40.80 8,601,903 -1.03(-2.45%)
Mar 06, 2019 42.36 42.65 41.78 41.82 4,086,818 -0.57(-1.35%)
Mar 05, 2019 42.27 42.53 41.78 42.39 4,784,234 +0.21(+0.50%)
Mar 04, 2019 43.43 43.48 41.71 42.18 6,876,357 -1.07(-2.48%)
Mar 01, 2019 42.96 43.52 42.91 43.25 7,585,264 +0.74(+1.74%)
Feb 28, 2019 43.01 43.14 42.49 42.51 6,338,167 -0.52(-1.20%)
Feb 27, 2019 43.03 43.32 42.88 43.03 3,877,106 +0.01(+0.02%)
Feb 26, 2019 42.29 43.37 42.28 43.02 4,261,954 +0.51(+1.20%)
Feb 25, 2019 43.10 43.39 42.48 42.51 5,834,263 -0.15(-0.35%)
Feb 22, 2019 42.42 42.67 42.27 42.66 3,865,412 +0.42(+0.98%)
Feb 21, 2019 42.74 42.92 42.13 42.25 5,973,445 -0.67(-1.57%)
Feb 20, 2019 42.56 42.99 42.22 42.92 9,457,706 -0.56(-1.30%)
Feb 19, 2019 42.50 43.61 42.50 43.48 5,387,034 +0.65(+1.51%)
Feb 15, 2019 42.27 42.86 42.17 42.84 7,575,848 +0.99(+2.36%)
Feb 14, 2019 41.86 42.10 41.34 41.85 6,582,655 -0.64(-1.50%)
Feb 13, 2019 42.62 43.06 42.38 42.49 6,654,011 +0.25(+0.59%)
Feb 12, 2019 41.66 42.47 41.54 42.24 7,605,849 +1.05(+2.55%)
Feb 11, 2019 41.46 41.62 40.97 41.19 4,840,071 -0.02(-0.04%)
Feb 08, 2019 41.28 41.43 40.40 41.21 7,073,712 -0.39(-0.93%)
Feb 07, 2019 42.13 42.35 41.21 41.59 7,089,075 -0.86(-2.02%)
Feb 06, 2019 42.65 42.98 42.16 42.45 6,842,648 -0.44(-1.03%)
Feb 05, 2019 43.45 43.73 42.46 42.89 12,498,834 -0.56(-1.29%)
Feb 04, 2019 43.27 43.47 43.09 43.45 5,827,076 +0.16(+0.36%)
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.