Indicators

Charles Schwab (NY: SCHW )

76.55 +1.01 (+1.34%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.23	12.67	12.22	12.24	58,285	-0.04(-0.33%)
Sep 29, 2010	12.39	12.51	12.19	12.28	3,373	-0.21(-1.69%)
Sep 28, 2010	12.26	12.52	12.15	12.49	61,345	+0.23(+1.87%)
Sep 27, 2010	12.26	12.43	12.11	12.26	12,324,608	-0.04(-0.29%)
Sep 24, 2010	11.98	12.40	11.98	12.30	11,225,004	+0.44(+3.71%)
Sep 23, 2010	11.86	12.08	11.83	11.86	9,211,923	-0.14(-1.17%)
Sep 22, 2010	12.18	12.30	11.94	12.00	9,829,200	-0.26(-2.08%)
Sep 21, 2010	12.32	12.41	12.21	12.25	12,881,579	-0.05(-0.43%)
Sep 20, 2010	12.18	12.34	12.00	12.30	8,989,048	+0.22(+1.82%)
Sep 17, 2010	12.08	12.14	12.01	12.08	8,884,851	-0.17(-1.37%)
Sep 15, 2010	12.09	12.30	11.76	12.25	7,867,843	+0.06(+0.51%)
Sep 14, 2010	12.29	12.29	12.08	12.19	10,630,925	-0.15(-1.21%)
Sep 13, 2010	12.22	12.43	12.15	12.34	10,633,203	+0.31(+2.56%)
Sep 10, 2010	11.95	12.07	11.81	12.03	15,194,473	+0.13(+1.11%)
Sep 09, 2010	12.24	12.25	11.86	11.90	10,912	-0.18(-1.53%)
Sep 08, 2010	12.00	12.18	11.96	12.08	15,315,797	+0.12(+1.03%)
Sep 07, 2010	12.08	12.15	11.94	11.96	3,471	-0.24(-1.95%)
Sep 03, 2010	12.23	12.33	12.08	12.20	11,621,198	+0.08(+0.65%)
Sep 02, 2010	11.83	12.22	11.83	12.12	331	+0.20(+1.70%)

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.