Skip to main content

Charles Schwab (NY: SCHW )

76.44 +1.74 (+2.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.31 18.81 18.25 18.62 21,294,492 +0.25(+1.38%)
Jun 27, 2013 18.54 18.60 18.34 18.37 20,892,558 -0.02(-0.10%)
Jun 26, 2013 18.64 18.67 18.24 18.39 13,182,502 -0.07(-0.38%)
Jun 25, 2013 18.29 18.55 18.16 18.46 13,702,874 +0.35(+1.94%)
Jun 24, 2013 18.15 18.24 17.84 18.11 15,244,225 +0.00(+0.00%)
Jun 21, 2013 18.17 18.22 17.84 18.11 13,604,492 +0.14(+0.78%)
Jun 20, 2013 17.72 18.38 17.69 17.97 23,892,922 +0.01(+0.05%)
Jun 19, 2013 18.03 18.28 17.87 17.96 13,541,366 -0.06(-0.34%)
Jun 18, 2013 17.85 18.21 17.85 18.02 11,944,569 +0.19(+1.08%)
Jun 17, 2013 17.44 17.90 17.43 17.83 11,303,796 +0.54(+3.09%)
Jun 14, 2013 17.62 17.62 17.12 17.29 12,219,784 -0.29(-1.65%)
Jun 13, 2013 17.17 17.68 17.15 17.58 17,523,800 +0.39(+2.30%)
Jun 12, 2013 17.52 17.53 17.13 17.19 10,212,518 -0.11(-0.66%)
Jun 11, 2013 17.52 17.67 17.26 17.30 8,871,215 -0.44(-2.47%)
Jun 10, 2013 17.72 17.85 17.59 17.74 8,612,310 +0.09(+0.50%)
Jun 07, 2013 17.28 17.66 17.24 17.65 13,140,024 +0.58(+3.39%)
Jun 06, 2013 16.70 17.08 16.66 17.07 10,702,003 +0.39(+2.37%)
Jun 05, 2013 17.15 17.19 16.62 16.68 14,202,647 -0.50(-2.91%)
Jun 04, 2013 17.26 17.52 17.07 17.18 9,384,066 -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.