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 29, 2016	22.61	23.06	22.24	22.97	15,429,910	+0.64(+2.86%)
Jan 28, 2016	22.97	23.12	22.18	22.33	13,446,929	-0.39(-1.70%)
Jan 27, 2016	22.82	23.41	22.49	22.72	11,471,939	-0.18(-0.79%)
Jan 26, 2016	22.85	23.16	22.62	22.90	12,933,665	+0.25(+1.11%)
Jan 25, 2016	23.14	23.35	22.60	22.65	16,983,548	-0.59(-2.55%)
Jan 22, 2016	22.59	23.30	22.29	23.24	22,329,278	+1.30(+5.95%)
Jan 21, 2016	22.76	22.92	21.92	21.94	30,609,122	-0.80(-3.52%)
Jan 20, 2016	23.30	23.30	21.92	22.74	31,773,686	-1.12(-4.68%)
Jan 19, 2016	25.24	25.28	23.60	23.85	15,944,162	-0.46(-1.89%)
Jan 15, 2016	24.28	24.31	24.31	24.31	21,458,300	-0.99(-3.91%)
Jan 14, 2016	25.09	25.55	24.21	25.30	12,047,155	+0.37(+1.48%)
Jan 13, 2016	26.19	26.51	24.70	24.93	13,551,981	-1.38(-5.23%)
Jan 12, 2016	26.13	26.47	25.92	26.31	12,129,873	+0.45(+1.74%)
Jan 11, 2016	26.28	26.44	25.41	25.86	17,690,840	-0.23(-0.90%)
Jan 08, 2016	26.55	26.83	26.03	26.09	17,017,060	-0.16(-0.62%)
Jan 07, 2016	26.93	27.18	26.07	26.26	16,716,444	-1.45(-5.23%)
Jan 06, 2016	28.12	28.23	27.47	27.70	9,790,082	-0.98(-3.42%)
Jan 05, 2016	28.81	29.00	28.41	28.69	6,610,616	-0.09(-0.31%)

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.