Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.33	14.69	14.26	14.33	12,413,910	-0.37(-2.51%)
May 27, 2010	14.46	14.73	14.36	14.70	10,969,595	+0.49(+3.46%)
May 26, 2010	14.42	14.53	14.15	14.21	227	-0.17(-1.16%)
May 25, 2010	13.97	14.39	13.77	14.38	1,253	+0.15(+1.05%)
May 24, 2010	14.61	14.61	14.21	14.23	10,998,877	-0.39(-2.70%)
May 21, 2010	14.07	14.65	13.94	14.62	18,556,340	+0.39(+2.77%)
May 20, 2010	14.60	14.66	14.20	14.23	28,847	-0.77(-5.15%)
May 19, 2010	14.90	15.08	14.66	15.00	24,931,496	+0.12(+0.83%)
May 18, 2010	15.34	15.43	14.60	14.88	48,787	-0.37(-2.42%)
May 17, 2010	14.87	15.31	14.75	15.25	20,177,574	+0.45(+3.02%)
May 14, 2010	14.80	15.30	14.62	14.80	24,972,948	-0.55(-3.60%)
May 13, 2010	15.49	15.62	15.34	15.35	9,453,896	-0.16(-1.02%)
May 12, 2010	15.52	15.73	15.44	15.51	12,614,519	+0.04(+0.23%)
May 11, 2010	15.73	15.83	15.47	15.47	17,681,998	-0.44(-2.76%)
May 10, 2010	15.86	15.91	15.67	15.91	24,011,456	+0.81(+5.34%)
May 07, 2010	15.92	15.92	15.08	15.11	35,936,856	-0.55(-3.53%)
May 06, 2010	16.45	16.63	14.97	15.66	716	-0.86(-5.18%)
May 05, 2010	16.52	16.70	16.40	16.51	10,045,460	-0.07(-0.45%)
May 04, 2010	16.91	17.01	16.49	16.59	14,171,691	-0.57(-3.32%)

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.