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 (%)
Jan 31, 2022	84.87			84.71	12,983,817	-1.17(-1.36%)
Jan 28, 2022	85.92	87.35	83.24	85.88	14,389,127	-0.76(-0.88%)
Jan 27, 2022	87.89	89.73	86.01	86.64	11,374,627	-0.79(-0.91%)
Jan 26, 2022	86.92	88.17	86.00	87.43	9,023,199	+1.92(+2.25%)
Jan 25, 2022	84.29	86.50	82.81	85.51	9,476,507	-0.17(-0.20%)
Jan 24, 2022	83.50	86.02	82.27	85.68	13,785,107	-0.47(-0.55%)
Jan 21, 2022	87.96	87.96	85.32	86.16	10,118,425	-2.15(-2.44%)
Jan 20, 2022	89.37	90.14	88.30	88.31	9,101,488	-0.08(-0.09%)
Jan 19, 2022	89.83	90.14	87.87	88.39	9,431,839	-0.63(-0.71%)
Jan 18, 2022	91.67	91.77	86.58	89.02	15,885,809	-3.25(-3.53%)
Jan 14, 2022				92.27	0	+2.08(+2.30%)
Jan 13, 2022	90.21	91.52	89.69	90.19	9,445,027	-1.39(-1.52%)
Jan 12, 2022	91.13	91.80	90.18	91.58	9,005,432	+0.88(+0.97%)
Jan 11, 2022	89.21	90.89	88.60	90.71	9,325,627	+2.18(+2.47%)
Jan 10, 2022	88.35	89.00	85.93	88.52	7,062,060	-0.09(-0.10%)
Jan 07, 2022	87.46	89.17	87.03	88.61	7,603,778	+0.97(+1.10%)
Jan 06, 2022	87.81	88.38	86.40	87.64	8,221,722	+1.38(+1.60%)
Jan 05, 2022	86.93	87.57	86.25	86.26	9,907,008	-0.63(-0.72%)
Jan 04, 2022	84.06	87.75	83.84	86.89	13,324,920	+4.06(+4.90%)

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.