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, 2012	10.33	10.37	10.10	10.25	15,926,182	+0.01(+0.09%)
Jan 30, 2012	10.17	10.31	9.981	10.24	19,478,648	-0.03(-0.26%)
Jan 27, 2012	10.17	10.33	10.14	10.27	19,476,778	+0.05(+0.52%)
Jan 26, 2012	10.43	10.61	10.14	10.22	29,974,586	-0.47(-4.37%)
Jan 25, 2012	10.95	11.13	10.61	10.69	24,485,060	-0.29(-2.68%)
Jan 24, 2012	10.94	11.08	10.83	10.98	10,108,080	-0.15(-1.31%)
Jan 23, 2012	11.25	11.31	11.07	11.13	14,757,691	-0.15(-1.33%)
Jan 20, 2012	10.98	11.29	10.91	11.27	17,635,290	+0.31(+2.81%)
Jan 19, 2012	10.63	11.09	10.61	10.97	14,184,409	+0.39(+3.66%)
Jan 18, 2012	10.66	10.74	10.48	10.58	21,117,204	-0.11(-1.07%)
Jan 17, 2012	11.05	11.08	10.62	10.69	18,999,198	-0.01(-0.08%)
Jan 13, 2012	10.73	10.78	10.52	10.70	16,371,093	-0.27(-2.49%)
Jan 12, 2012	10.99	11.05	10.65	10.98	9,434,396	+0.01(+0.08%)
Jan 11, 2012	10.83	11.00	10.66	10.97	12,329,417	+0.13(+1.22%)
Jan 10, 2012	10.82	10.98	10.71	10.83	13,748,364	+0.17(+1.57%)
Jan 09, 2012	10.59	10.70	10.52	10.67	13,367,443	+0.07(+0.71%)
Jan 06, 2012	10.28	10.69	10.28	10.59	15,843,419	+0.10(+0.96%)
Jan 05, 2012	10.24	10.63	10.06	10.49	13,901,354	+0.17(+1.62%)

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.