Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.05 10.12 9.831 9.919 17,887,340 -0.32(-3.10%)
Sep 29, 2011 10.16 10.30 9.893 10.24 12,355,747 +0.26(+2.65%)
Sep 28, 2011 10.22 10.30 9.946 9.972 16,333,336 -0.22(-2.16%)
Sep 27, 2011 10.43 10.55 10.12 10.19 14,221,087 -0.03(-0.26%)
Sep 26, 2011 9.761 10.24 9.761 10.22 18,309,594 +0.20(+2.02%)
Sep 23, 2011 9.638 10.07 9.594 10.02 15,901,085 +0.31(+3.17%)
Sep 22, 2011 9.602 9.866 9.532 9.708 20,927,384 -0.20(-2.04%)
Sep 21, 2011 10.42 10.52 9.893 9.910 16,566,332 -0.54(-5.14%)
Sep 20, 2011 10.51 10.63 10.38 10.45 11,016,467 -0.05(-0.50%)
Sep 19, 2011 10.57 10.64 10.39 10.50 11,863,897 -0.36(-3.32%)
Sep 16, 2011 10.90 10.97 10.68 10.86 21,580,224 +0.08(+0.73%)
Sep 15, 2011 10.51 10.81 10.46 10.78 14,096,489 +0.32(+3.03%)
Sep 14, 2011 10.27 10.62 10.04 10.46 15,465,345 +0.24(+2.32%)
Sep 13, 2011 10.16 10.32 9.963 10.23 13,952,042 +0.14(+1.40%)
Sep 12, 2011 9.778 10.10 9.743 10.09 13,733,510 +0.17(+1.69%)
Sep 09, 2011 10.13 10.17 9.840 9.919 16,145,371 -0.31(-3.01%)
Sep 08, 2011 10.27 10.41 10.17 10.23 12,560,297 -0.20(-1.94%)
Sep 07, 2011 10.20 10.43 10.12 10.43 10,453,258 +0.46(+4.59%)
Sep 06, 2011 9.963 10.04 9.778 9.972 17,097,776 -0.18(-1.82%)
Sep 02, 2011 10.49 10.50 10.13 10.16 13,488,517 -0.44(-4.15%)
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.