Skip to main content

Charles Schwab (NY: SCHW )

72.34 -0.04 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.33 10.37 10.10 10.25 15,926,325 +0.01(+0.09%)
Jan 30, 2012 10.17 10.31 9.981 10.24 19,478,822 -0.03(-0.26%)
Jan 27, 2012 10.17 10.33 10.14 10.27 19,476,952 +0.05(+0.52%)
Jan 26, 2012 10.43 10.61 10.14 10.22 29,974,856 -0.47(-4.37%)
Jan 25, 2012 10.95 11.13 10.61 10.69 24,485,280 -0.29(-2.68%)
Jan 24, 2012 10.94 11.08 10.83 10.98 10,108,171 -0.15(-1.31%)
Jan 23, 2012 11.25 11.31 11.07 11.13 14,757,824 -0.15(-1.33%)
Jan 20, 2012 10.98 11.29 10.91 11.27 17,635,448 +0.31(+2.81%)
Jan 19, 2012 10.63 11.09 10.61 10.97 14,184,536 +0.39(+3.66%)
Jan 18, 2012 10.66 10.74 10.48 10.58 21,117,394 -0.11(-1.07%)
Jan 17, 2012 11.05 11.08 10.62 10.69 18,999,368 -0.01(-0.08%)
Jan 13, 2012 10.73 10.78 10.52 10.70 16,371,240 -0.27(-2.49%)
Jan 12, 2012 10.99 11.05 10.65 10.98 9,434,481 +0.01(+0.08%)
Jan 11, 2012 10.83 11.00 10.66 10.97 12,329,528 +0.13(+1.22%)
Jan 10, 2012 10.82 10.98 10.71 10.83 13,748,488 +0.17(+1.57%)
Jan 09, 2012 10.59 10.70 10.52 10.67 13,367,564 +0.07(+0.71%)
Jan 06, 2012 10.28 10.69 10.28 10.59 15,843,562 +0.10(+0.96%)
Jan 05, 2012 10.24 10.63 10.06 10.49 13,901,479 +0.17(+1.62%)
Jan 04, 2012 10.26 10.37 10.10 10.32 9,016,254 +0.41(+4.17%)
Dec 30, 2011 9.946 9.990 9.884 9.910 8,015,194 -0.04(-0.35%)
Dec 29, 2011 9.928 10.05 9.884 9.946 11,613,367 +0.06(+0.62%)
Dec 28, 2011 10.19 10.19 9.866 9.884 8,394,420 -0.26(-2.52%)
Dec 27, 2011 10.17 10.24 10.10 10.14 6,092,443 -0.02(-0.17%)
Dec 23, 2011 10.07 10.17 9.963 10.16 6,935,877 +0.31(+3.13%)
Dec 21, 2011 9.998 9.998 9.646 9.849 11,365,500 -0.12(-1.24%)
Dec 20, 2011 9.620 10.10 9.585 9.972 14,254,475 +0.48(+5.10%)
Dec 19, 2011 9.594 9.655 9.440 9.488 14,672,946 -0.06(-0.65%)
Dec 16, 2011 9.620 9.690 9.431 9.550 14,670,675 -0.02(-0.18%)
Dec 15, 2011 9.787 9.866 9.550 9.567 14,178,741 -0.09(-0.91%)
Dec 14, 2011 9.682 9.858 9.532 9.655 28,724,054 -0.49(-4.86%)
Dec 13, 2011 10.38 10.51 10.02 10.15 14,367,928 -0.17(-1.62%)
Dec 12, 2011 10.38 10.38 10.18 10.32 11,812,632 -0.22(-2.09%)
Dec 09, 2011 10.34 10.62 10.26 10.54 11,637,526 +0.26(+2.48%)
Dec 08, 2011 10.54 10.71 10.24 10.28 15,103,762 -0.46(-4.26%)
Dec 07, 2011 10.68 10.84 10.50 10.74 11,050,889 -0.02(-0.16%)
Dec 06, 2011 10.74 10.82 10.64 10.76 9,443,275 -0.01(-0.08%)
Dec 05, 2011 10.51 10.79 10.49 10.76 13,251,925 +0.49(+4.80%)
Dec 02, 2011 10.61 10.69 10.21 10.27 19,706,744 -0.23(-2.18%)
Dec 01, 2011 10.46 10.54 10.27 10.50 10,904,861 -0.03(-0.25%)
Nov 30, 2011 10.18 10.54 10.04 10.53 17,790,696 +0.78(+8.04%)
Nov 29, 2011 9.981 9.998 9.704 9.743 11,001,857 -0.20(-2.04%)
Nov 28, 2011 9.690 9.994 9.655 9.946 16,749,282 +0.47(+4.92%)
Nov 25, 2011 9.426 9.690 9.418 9.479 4,797,943 +0.02(+0.19%)
Nov 23, 2011 9.426 9.708 9.391 9.462 16,666,365 -0.04(-0.37%)
Nov 22, 2011 9.594 9.690 9.426 9.497 11,266,606 -0.15(-1.55%)
Nov 21, 2011 9.726 9.761 9.541 9.646 21,334,298 -0.26(-2.66%)
Nov 18, 2011 10.08 10.10 9.875 9.910 15,043,316 -0.11(-1.14%)
Nov 17, 2011 10.25 10.31 9.981 10.02 18,140,362 -0.23(-2.23%)
Nov 16, 2011 10.46 10.57 10.24 10.25 15,437,672 -0.34(-3.24%)
Nov 15, 2011 10.61 10.70 10.42 10.60 11,521,459 -0.11(-0.99%)
Nov 14, 2011 10.78 10.83 10.59 10.70 12,206,743 -0.18(-1.62%)
Nov 11, 2011 10.81 10.94 10.76 10.88 8,439,606 +0.23(+2.15%)
Nov 10, 2011 10.66 10.76 10.47 10.65 13,975,468 +0.13(+1.26%)
Nov 09, 2011 10.82 10.89 10.48 10.52 22,622,010 -0.82(-7.22%)
Nov 08, 2011 11.28 11.36 10.94 11.34 11,465,494 +0.14(+1.26%)
Nov 07, 2011 11.17 11.26 10.95 11.20 8,993,376 +0.05(+0.47%)
Nov 04, 2011 11.20 11.24 10.99 11.14 9,535,515 -0.21(-1.86%)
Nov 03, 2011 10.88 11.42 10.50 11.35 24,013,282 +0.54(+4.96%)
Nov 02, 2011 10.57 10.83 10.39 10.82 19,978,412 +0.48(+4.60%)
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.