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 (%)
Apr 28, 2017	35.59	35.59	35.19	35.25	7,716,972	-0.36(-1.02%)
Apr 27, 2017	36.35	36.40	35.58	35.61	8,637,597	-0.73(-2.02%)
Apr 26, 2017	35.85	36.82	35.82	36.35	14,065,993	+0.40(+1.11%)
Apr 25, 2017	35.97	36.21	35.77	35.95	8,956,872	+0.39(+1.10%)
Apr 24, 2017	35.80	35.98	35.44	35.56	12,040,737	+0.78(+2.24%)
Apr 21, 2017	35.09	35.15	34.49	34.78	7,797,315	-0.32(-0.90%)
Apr 20, 2017	35.07	35.33	34.82	35.09	9,331,251	+0.36(+1.04%)
Apr 19, 2017	34.78	35.17	34.52	34.73	11,423,566	+0.34(+0.98%)
Apr 18, 2017	34.57	34.98	33.72	34.40	16,564,434	-0.21(-0.60%)
Apr 17, 2017	34.15	34.68	34.00	34.60	8,636,043	+0.55(+1.63%)
Apr 13, 2017	34.65	34.99	34.03	34.05	11,259,495	-0.79(-2.27%)
Apr 12, 2017	35.29	35.29	34.60	34.84	11,531,330	-0.48(-1.36%)
Apr 11, 2017	35.42	35.48	34.64	35.32	10,724,196	-0.34(-0.94%)
Apr 10, 2017	36.13	36.41	35.49	35.66	7,623,078	-0.54(-1.50%)
Apr 07, 2017	35.98	36.51	35.73	36.20	10,291,403	-0.15(-0.40%)
Apr 06, 2017	35.81	36.55	35.58	36.35	7,312,529	+0.53(+1.47%)
Apr 05, 2017	36.75	37.00	35.77	35.82	9,738,135	-0.68(-1.86%)
Apr 04, 2017	36.70	36.87	36.31	36.50	7,106,235	-0.31(-0.84%)

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.