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 (%)
May 28, 2021	70.85	71.21	70.14	70.77	6,476,098	+0.00(+0.00%)
May 27, 2021	69.25	71.05	68.84	70.77	15,333,982	+2.22(+3.24%)
May 26, 2021	69.27	69.27	67.75	68.54	7,691,429	-0.10(-0.14%)
May 25, 2021	69.91	70.43	68.54	68.64	6,179,000	-0.94(-1.35%)
May 24, 2021	69.31	69.99	69.00	69.58	4,736,020	+0.42(+0.61%)
May 21, 2021	68.22	69.52	68.05	69.16	5,650,820	+1.37(+2.02%)
May 20, 2021	68.52	68.64	67.44	67.79	4,807,223	-0.45(-0.66%)
May 19, 2021	66.87	68.37	66.31	68.24	6,838,025	+0.30(+0.44%)
May 18, 2021	70.31	70.52	67.90	67.94	6,083,041	-2.01(-2.88%)
May 17, 2021	69.95	70.18	69.01	69.95	5,434,072	-0.24(-0.34%)
May 14, 2021	67.71	70.31	67.68	70.19	9,228,682	+2.70(+4.00%)
May 13, 2021	65.95	68.04	65.88	67.49	6,592,558	+1.43(+2.16%)
May 12, 2021	67.88	68.31	65.62	66.06	8,893,948	-1.44(-2.14%)
May 11, 2021	67.07	68.78	66.81	67.51	5,629,114	-0.45(-0.66%)
May 10, 2021	68.97	69.33	67.94	67.95	5,985,938	-0.62(-0.91%)
May 07, 2021	67.33	68.70	66.90	68.58	6,521,573	+0.22(+0.32%)
May 06, 2021	68.13	68.48	66.98	68.36	5,025,204	+0.52(+0.76%)
May 05, 2021	67.67	68.49	66.49	67.84	9,151,078	+0.85(+1.27%)
May 04, 2021	67.28	68.46	65.63	66.99	11,554,888	-0.81(-1.20%)

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.