Indicators

Charles Schwab (NY: SCHW )

65.39 +0.63 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.30	50.71	48.31	49.04	18,676,828	-2.09(-4.09%)
Jan 28, 2021	51.05	52.74	50.98	51.14	11,851,389	+0.43(+0.84%)
Jan 27, 2021	52.73	52.73	50.58	50.71	11,116,628	-2.78(-5.19%)
Jan 26, 2021	54.71	54.90	53.40	53.49	7,131,597	-0.83(-1.52%)
Jan 25, 2021	54.50	55.36	53.86	54.31	8,290,449	-1.26(-2.26%)
Jan 22, 2021	55.34	56.07	55.13	55.57	5,750,879	-0.29(-0.51%)
Jan 21, 2021	56.01	56.11	55.51	55.86	6,691,137	+0.09(+0.15%)
Jan 20, 2021	56.48	56.57	55.30	55.77	10,294,456	-0.59(-1.05%)
Jan 19, 2021	56.37	56.70	55.03	56.36	8,697,956	+0.46(+0.82%)
Jan 15, 2021	55.72	56.30	55.15	55.90	10,459,049	-0.55(-0.98%)
Jan 14, 2021	56.72	56.89	56.27	56.46	9,630,477	-0.17(-0.30%)
Jan 13, 2021	57.65	58.40	56.32	56.63	18,043,626	-1.61(-2.76%)
Jan 12, 2021	57.85	59.03	57.51	58.24	12,814,822	+0.90(+1.58%)
Jan 11, 2021	56.00	57.43	55.31	57.33	9,212,378	+1.21(+2.15%)
Jan 08, 2021	55.99	56.69	55.41	56.12	9,631,985	-0.08(-0.14%)
Jan 07, 2021	55.09	56.56	54.84	56.20	11,506,987	+1.57(+2.87%)
Jan 06, 2021	51.74	55.03	51.42	54.63	17,391,732	+4.42(+8.79%)
Jan 05, 2021	49.44	50.38	49.42	50.21	8,402,014	+0.01(+0.02%)

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.