Indicators

Charles Schwab (NY: SCHW )

75.54 -1.32 (-1.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.31	16.37	16.06	16.12	9,177,142	-0.23(-1.40%)
Apr 28, 2011	16.32	16.40	16.25	16.34	8,947,881	-0.04(-0.27%)
Apr 27, 2011	16.44	16.45	16.18	16.39	12,374,298	+0.01(+0.05%)
Apr 26, 2011	16.34	16.44	16.01	16.38	17,376,956	+0.11(+0.70%)
Apr 25, 2011	16.31	16.31	16.15	16.27	11,140,870	-0.19(-1.18%)
Apr 21, 2011	16.58	16.63	16.41	16.46	8,505,921	+0.10(+0.59%)
Apr 20, 2011	15.95	16.38	15.83	16.36	13,784,801	+0.62(+3.97%)
Apr 19, 2011	15.91	16.03	15.68	15.74	13,739,327	-0.13(-0.83%)
Apr 18, 2011	16.19	16.19	15.65	15.87	14,090,674	-0.51(-3.12%)
Apr 15, 2011	16.27	16.61	16.13	16.38	18,892,018	+0.34(+2.14%)
Apr 14, 2011	16.09	16.19	15.87	16.04	9,781,446	+0.04(+0.22%)
Apr 13, 2011	16.08	16.20	15.88	16.00	8,244,535	-0.06(-0.38%)
Apr 12, 2011	16.06	16.16	15.98	16.06	8,957,750	-0.09(-0.55%)
Apr 11, 2011	16.19	16.36	16.07	16.15	7,409,623	+0.00(+0.00%)
Apr 08, 2011	16.38	16.40	16.13	16.15	6,606,988	-0.11(-0.65%)
Apr 07, 2011	16.48	16.56	16.22	16.26	6,724,193	-0.22(-1.34%)
Apr 06, 2011	16.43	16.59	16.41	16.48	7,860,469	+0.04(+0.27%)
Apr 05, 2011	16.24	16.47	16.13	16.43	9,248,193	+0.16(+0.97%)
Apr 04, 2011	16.31	16.38	16.20	16.27	6,510,434	-0.02(-0.11%)

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.