Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.09	24.17	23.79	23.86	5,860,044	-0.19(-0.77%)
Jun 27, 2014	23.72	24.10	23.67	24.05	5,919,638	+0.26(+1.08%)
Jun 26, 2014	23.91	23.91	23.46	23.79	5,452,008	-0.20(-0.85%)
Jun 25, 2014	23.50	24.04	23.48	24.00	6,732,501	+0.27(+1.16%)
Jun 24, 2014	24.07	24.24	23.68	23.72	6,157,132	-0.45(-1.87%)
Jun 23, 2014	24.26	24.27	24.02	24.17	6,500,698	-0.15(-0.62%)
Jun 20, 2014	24.24	24.36	24.14	24.32	9,224,619	+0.27(+1.10%)
Jun 19, 2014	24.09	24.18	23.64	24.06	8,028,865	+0.00(+0.00%)
Jun 18, 2014	24.15	24.16	23.78	24.06	8,120,178	-0.13(-0.55%)
Jun 17, 2014	22.47	24.37	22.47	24.19	14,027,400	+1.26(+5.49%)
Jun 16, 2014	22.94	23.00	21.87	22.93	8,594,721	-0.12(-0.50%)
Jun 13, 2014	22.74	23.14	22.70	23.05	8,562,408	+0.36(+1.60%)
Jun 12, 2014	23.00	23.14	22.67	22.69	7,915,172	-0.39(-1.69%)
Jun 11, 2014	23.02	23.12	22.75	23.08	5,794,187	-0.06(-0.27%)
Jun 10, 2014	23.39	23.42	23.09	23.14	4,724,436	+0.12(+0.54%)
Jun 06, 2014	22.82	23.12	22.72	23.01	5,293,148	+0.28(+1.25%)
Jun 05, 2014	22.41	22.80	22.29	22.73	5,413,827	+0.40(+1.79%)
Jun 04, 2014	22.27	22.41	22.09	22.33	5,151,283	+0.03(+0.12%)
Jun 03, 2014	22.39	22.48	22.13	22.30	7,573,503	-0.18(-0.79%)

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.