Skip to main content

Charles Schwab (NY: SCHW )

72.34 -0.04 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.15 23.59 23.04 23.20 10,248,815 -0.30(-1.29%)
Jan 29, 2015 23.19 23.58 23.06 23.50 9,459,999 +0.32(+1.39%)
Jan 28, 2015 24.09 24.11 23.16 23.18 9,099,539 -0.76(-3.17%)
Jan 27, 2015 24.01 24.16 23.71 23.94 6,417,828 -0.49(-2.01%)
Jan 26, 2015 24.14 24.48 24.00 24.43 4,967,516 +0.15(+0.63%)
Jan 23, 2015 24.70 24.75 24.26 24.28 5,770,462 -0.41(-1.66%)
Jan 22, 2015 24.28 24.82 23.38 24.69 12,499,153 +0.85(+3.56%)
Jan 21, 2015 23.71 24.08 23.37 23.84 9,202,773 -0.04(-0.19%)
Jan 20, 2015 24.11 24.20 23.44 23.88 9,185,119 -0.13(-0.56%)
Jan 16, 2015 23.95 24.05 22.71 24.02 17,063,310 +0.21(+0.86%)
Jan 15, 2015 24.33 24.51 22.77 23.81 14,903,576 -0.50(-2.06%)
Jan 14, 2015 24.52 24.52 23.81 24.31 16,899,512 -0.86(-3.41%)
Jan 13, 2015 25.49 25.86 24.91 25.17 6,488,033 +0.02(+0.07%)
Jan 12, 2015 25.41 25.51 24.93 25.15 5,554,726 -0.25(-0.98%)
Jan 09, 2015 26.29 26.30 25.38 25.40 7,537,625 -0.88(-3.36%)
Jan 08, 2015 26.06 26.36 25.96 26.29 6,260,831 +0.67(+2.61%)
Jan 07, 2015 25.41 25.63 25.20 25.62 8,921,754 +0.49(+1.95%)
Jan 06, 2015 26.08 26.14 24.93 25.13 11,003,631 -0.96(-3.66%)
Jan 05, 2015 26.76 26.79 26.01 26.08 6,642,890 -0.90(-3.34%)
Jan 02, 2015 27.15 27.30 26.62 26.98 5,082,778 +0.03(+0.10%)
Dec 31, 2014 27.22 26.96 26.96 26.96 3,265,577 -0.14(-0.53%)
Dec 30, 2014 27.16 27.22 27.05 27.10 4,266,000 -0.19(-0.69%)
Dec 29, 2014 27.13 27.55 27.10 27.29 4,206,736 +0.03(+0.10%)
Dec 26, 2014 27.58 27.58 27.25 27.26 2,270,436 -0.12(-0.46%)
Dec 24, 2014 27.53 27.38 27.38 27.38 3,341,175 +0.01(+0.03%)
Dec 23, 2014 26.97 27.47 26.93 27.38 6,016,791 +0.54(+2.00%)
Dec 22, 2014 26.76 26.91 26.69 26.84 4,479,280 +0.14(+0.54%)
Dec 19, 2014 26.96 26.99 26.66 26.70 14,547,420 -0.10(-0.37%)
Dec 18, 2014 26.63 26.92 26.40 26.80 9,049,012 +0.73(+2.81%)
Dec 17, 2014 25.28 26.14 25.11 26.06 16,418,631 +0.96(+3.80%)
Dec 16, 2014 25.44 25.62 25.09 25.11 8,430,417 -0.55(-2.16%)
Dec 15, 2014 25.79 26.03 25.43 25.66 7,330,411 -0.01(-0.04%)
Dec 12, 2014 26.08 26.31 25.65 25.67 7,928,290 -0.83(-3.13%)
Dec 11, 2014 26.60 26.97 26.39 26.50 6,467,675 +0.14(+0.54%)
Dec 10, 2014 26.82 27.02 26.30 26.36 8,716,689 -0.63(-2.35%)
Dec 09, 2014 26.33 27.08 26.22 26.99 9,397,353 +0.16(+0.60%)
Dec 08, 2014 26.73 27.12 26.53 26.83 9,057,834 +0.07(+0.27%)
Dec 05, 2014 26.58 26.98 26.45 26.76 14,101,921 +0.86(+3.31%)
Dec 04, 2014 25.84 26.02 25.66 25.90 4,810,859 -0.02(-0.07%)
Dec 03, 2014 25.18 26.00 25.17 25.92 10,026,055 +0.67(+2.65%)
Dec 02, 2014 24.88 25.26 24.79 25.25 5,586,276 +0.55(+2.24%)
Dec 01, 2014 25.07 25.07 24.31 24.70 10,054,306 -0.59(-2.33%)
Nov 28, 2014 25.26 25.39 25.18 25.29 2,059,858 +0.02(+0.07%)
Nov 26, 2014 25.38 25.27 25.27 25.27 4,026,590 -0.06(-0.25%)
Nov 25, 2014 25.45 25.49 25.28 25.33 5,433,456 -0.04(-0.18%)
Nov 24, 2014 25.33 25.48 25.18 25.38 5,744,235 +0.12(+0.50%)
Nov 21, 2014 25.67 25.69 25.22 25.25 8,381,947 -0.05(-0.21%)
Nov 20, 2014 25.22 25.43 25.05 25.30 7,905,775 -0.16(-0.63%)
Nov 19, 2014 25.66 25.66 25.24 25.47 5,180,723 -0.21(-0.83%)
Nov 18, 2014 25.49 25.80 25.48 25.68 4,297,337 +0.19(+0.74%)
Nov 17, 2014 25.64 25.74 25.39 25.49 4,827,125 -0.29(-1.11%)
Nov 14, 2014 25.74 25.99 25.72 25.78 5,405,839 +0.07(+0.28%)
Nov 13, 2014 25.81 25.86 25.54 25.71 6,547,842 +0.01(+0.03%)
Nov 12, 2014 25.60 25.86 25.60 25.70 6,720,646 -0.06(-0.24%)
Nov 11, 2014 25.88 26.04 25.74 25.76 5,473,835 -0.06(-0.24%)
Nov 10, 2014 25.54 25.88 25.54 25.82 5,916,057 +0.30(+1.19%)
Nov 07, 2014 25.87 25.92 25.38 25.52 8,577,668 -0.41(-1.58%)
Nov 06, 2014 25.60 25.96 25.46 25.93 7,283,530 +0.23(+0.90%)
Nov 05, 2014 25.63 25.74 25.45 25.70 7,063,804 +0.25(+0.98%)
Nov 04, 2014 25.22 25.51 25.14 25.45 5,348,013 +0.11(+0.42%)
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.