Indicators

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.81	15.92	15.71	15.89	9,599,986	+0.23(+1.46%)
Jan 28, 2011	15.99	16.24	15.64	15.66	11,650,032	-0.31(-1.93%)
Jan 27, 2011	15.91	15.98	15.69	15.97	13,587,156	+0.09(+0.55%)
Jan 26, 2011	15.98	16.04	15.72	15.88	10,284,625	-0.03(-0.19%)
Jan 25, 2011	16.09	16.19	15.69	15.91	11,114,264	-0.19(-1.18%)
Jan 24, 2011	16.04	16.11	15.85	16.10	10,625,297	+0.09(+0.55%)
Jan 21, 2011	16.18	16.26	15.97	16.01	8,875,368	-0.11(-0.66%)
Jan 20, 2011	16.03	16.13	15.87	16.12	9,772,494	+0.00(+0.00%)
Jan 19, 2011	16.61	16.66	16.08	16.12	12,627,069	-0.49(-2.97%)
Jan 18, 2011	16.27	16.63	16.12	16.61	15,328,481	+0.04(+0.21%)
Jan 14, 2011	16.33	16.60	16.06	16.57	22,133,302	+0.25(+1.51%)
Jan 13, 2011	16.01	16.37	15.96	16.33	20,228,784	+0.34(+2.15%)
Jan 12, 2011	15.79	15.98	15.75	15.98	11,996,015	+0.22(+1.40%)
Jan 11, 2011	15.85	15.92	15.59	15.76	14,102,530	-0.04(-0.22%)
Jan 10, 2011	16.02	16.06	15.61	15.80	19,539,982	+0.05(+0.34%)
Jan 07, 2011	15.87	15.90	15.62	15.75	12,686,913	-0.07(-0.45%)
Jan 06, 2011	15.81	15.93	15.68	15.82	16,665,456	-0.10(-0.61%)
Jan 05, 2011	15.09	15.98	15.07	15.91	20,318,246	+0.76(+4.99%)
Jan 04, 2011	15.34	15.40	15.05	15.16	8,148,257	-0.25(-1.60%)

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.