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 (%)
Sep 29, 2023	54.63	55.33	54.17	54.43	8,134,527	+0.35(+0.64%)
Sep 28, 2023	54.05	54.31	53.45	54.08	6,205,874	+0.17(+0.31%)
Sep 27, 2023	53.97	54.76	53.65	53.92	7,812,805	+0.18(+0.33%)
Sep 26, 2023	54.27	54.51	53.07	53.74	9,024,815	-1.14(-2.08%)
Sep 25, 2023	54.49	54.96	54.60	54.88	7,054,051	+0.20(+0.36%)
Sep 22, 2023	55.52	55.72	54.65	54.68	7,083,261	-0.85(-1.54%)
Sep 21, 2023	55.76	56.36	55.47	55.53	8,761,862	-0.65(-1.16%)
Sep 20, 2023	57.42	57.89	56.15	56.19	8,950,220	-1.05(-1.84%)
Sep 19, 2023	57.35	57.70	56.90	57.24	7,377,239	-0.13(-0.22%)
Sep 18, 2023	57.49	57.75	56.45	57.37	8,788,598	-0.36(-0.62%)
Sep 15, 2023	57.50	58.12	56.33	57.72	23,857,156	-1.53(-2.58%)
Sep 14, 2023	58.84	59.42	58.57	59.25	8,142,322	+1.02(+1.75%)
Sep 13, 2023	60.28	60.46	57.40	58.23	13,737,445	-1.77(-2.96%)
Sep 12, 2023	59.40	60.63	59.30	60.00	9,529,538	+0.69(+1.17%)
Sep 11, 2023	59.38	60.07	59.11	59.31	7,707,554	+0.49(+0.83%)
Sep 08, 2023	57.14	58.92	57.09	58.82	9,638,787	+1.50(+2.61%)
Sep 07, 2023	57.75	58.10	57.13	57.33	6,406,061	-0.45(-0.77%)
Sep 06, 2023	58.47	58.79	57.17	57.77	8,607,610	-1.40(-2.36%)
Sep 05, 2023	60.18	60.44	59.12	59.17	6,137,935	-0.81(-1.36%)

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.