Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.31	18.81	18.25	18.62	21,294,682	+0.25(+1.38%)
Jun 27, 2013	18.54	18.60	18.34	18.37	20,892,746	-0.02(-0.10%)
Jun 26, 2013	18.64	18.67	18.24	18.39	13,182,620	-0.07(-0.38%)
Jun 25, 2013	18.29	18.55	18.16	18.46	13,702,997	+0.35(+1.94%)
Jun 24, 2013	18.15	18.24	17.84	18.11	15,244,362	+0.00(+0.00%)
Jun 21, 2013	18.17	18.22	17.83	18.11	13,604,614	+0.14(+0.78%)
Jun 20, 2013	17.72	18.38	17.69	17.97	23,893,136	+0.01(+0.05%)
Jun 19, 2013	18.03	18.28	17.87	17.96	13,541,488	-0.06(-0.34%)
Jun 18, 2013	17.85	18.21	17.85	18.02	11,944,676	+0.19(+1.08%)
Jun 17, 2013	17.44	17.90	17.43	17.83	11,303,898	+0.54(+3.09%)
Jun 14, 2013	17.62	17.62	17.12	17.29	12,219,894	-0.29(-1.65%)
Jun 13, 2013	17.17	17.68	17.15	17.58	17,523,958	+0.39(+2.30%)
Jun 12, 2013	17.52	17.53	17.13	17.19	10,212,610	-0.11(-0.66%)
Jun 11, 2013	17.52	17.67	17.26	17.30	8,871,295	-0.44(-2.47%)
Jun 10, 2013	17.72	17.85	17.59	17.74	8,612,387	+0.09(+0.50%)
Jun 07, 2013	17.28	17.66	17.24	17.65	13,140,142	+0.58(+3.39%)
Jun 06, 2013	16.70	17.08	16.66	17.07	10,702,099	+0.39(+2.37%)
Jun 05, 2013	17.15	17.19	16.62	16.68	14,202,775	-0.50(-2.91%)
Jun 04, 2013	17.26	17.52	17.07	17.18	9,384,150	-0.09(-0.51%)

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.