Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.97	13.38	12.91	13.10	14,414,803	+0.02(+0.13%)
Jul 28, 2011	13.09	13.26	13.05	13.08	11,437,193	-0.01(-0.07%)
Jul 27, 2011	13.27	13.29	13.03	13.09	18,931,688	-0.33(-2.48%)
Jul 26, 2011	13.39	13.54	13.30	13.42	10,183,076	-0.01(-0.07%)
Jul 25, 2011	13.43	13.49	13.35	13.43	14,689,021	-0.11(-0.84%)
Jul 22, 2011	13.71	13.72	13.48	13.55	14,464,119	-0.18(-1.28%)
Jul 21, 2011	13.57	13.88	13.51	13.72	16,968,066	+0.32(+2.36%)
Jul 20, 2011	13.39	13.65	13.36	13.40	13,247,512	+0.05(+0.39%)
Jul 19, 2011	13.18	13.38	13.12	13.35	17,620,128	+0.22(+1.67%)
Jul 18, 2011	13.26	13.38	12.69	13.13	43,870,544	-0.04(-0.27%)
Jul 15, 2011	13.41	13.43	13.05	13.17	29,019,404	-0.17(-1.25%)
Jul 14, 2011	13.59	13.64	13.19	13.33	21,554,384	-0.21(-1.55%)
Jul 13, 2011	13.64	13.83	13.53	13.55	11,087,740	+0.03(+0.19%)
Jul 12, 2011	13.47	13.73	13.42	13.52	14,622,902	+0.01(+0.07%)
Jul 11, 2011	13.47	13.67	13.42	13.51	18,386,602	-0.18(-1.28%)
Jul 08, 2011	13.93	13.96	13.45	13.69	45,101,720	-0.46(-3.23%)
Jul 07, 2011	13.99	14.14	13.93	14.14	23,783,934	+0.29(+2.09%)
Jul 06, 2011	14.35	14.37	13.79	13.85	24,188,658	-0.57(-3.95%)
Jul 05, 2011	14.61	14.61	14.31	14.42	9,811,569	-0.25(-1.68%)

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.