Indicators

Charles Schwab (NY: SCHW )

76.40 UNCHANGED

Streaming Delayed 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 (%)
Mar 31, 2010	16.40	16.48	16.25	16.40	11,804,276	-0.05(-0.32%)
Mar 30, 2010	16.40	16.50	16.27	16.45	9,864,753	+0.02(+0.11%)
Mar 29, 2010	16.46	16.62	16.39	16.43	13,478,726	-0.03(-0.16%)
Mar 26, 2010	16.47	16.59	16.31	16.46	15,320,851	+0.04(+0.21%)
Mar 25, 2010	16.21	16.56	16.12	16.42	13,597,509	+0.24(+1.46%)
Mar 24, 2010	16.22	16.28	15.97	16.19	9,792,516	-0.06(-0.38%)
Mar 23, 2010	16.30	16.40	16.17	16.25	10,497,735	-0.02(-0.11%)
Mar 22, 2010	16.24	16.37	16.14	16.26	8,868,058	-0.04(-0.22%)
Mar 19, 2010	16.52	16.63	16.30	16.30	16,257,661	-0.18(-1.12%)
Mar 18, 2010	16.13	16.51	16.13	16.48	10,174,189	+0.26(+1.62%)
Mar 17, 2010	16.03	16.32	16.03	16.22	14,852,646	+0.02(+0.11%)
Mar 16, 2010	16.06	16.26	15.97	16.20	17,717,306	+0.20(+1.26%)
Mar 15, 2010	16.08	16.23	15.92	16.00	18,880,332	-0.17(-1.03%)
Mar 12, 2010	16.57	16.62	16.08	16.17	22,712,630	-0.59(-3.51%)
Mar 11, 2010	16.67	16.78	16.45	16.76	8,725,266	+0.04(+0.21%)
Mar 10, 2010	16.66	16.82	16.58	16.72	9,349,188	+0.08(+0.47%)
Mar 09, 2010	16.69	16.76	16.48	16.64	6,990,248	-0.06(-0.37%)
Mar 08, 2010	16.61	16.76	16.52	16.70	8,071,767	+0.07(+0.42%)

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.