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 (%)
Nov 29, 2013	21.85	21.89	21.57	21.59	2,480,913	-0.26(-1.21%)
Nov 27, 2013	21.77	21.92	21.65	21.85	4,676,740	+0.10(+0.45%)
Nov 26, 2013	21.82	21.92	21.73	21.76	5,739,321	-0.01(-0.04%)
Nov 25, 2013	22.05	22.05	21.75	21.77	6,279,655	-0.21(-0.96%)
Nov 22, 2013	21.98	22.05	21.78	21.98	7,161,815	-0.07(-0.32%)
Nov 21, 2013	21.68	22.06	21.66	22.05	10,301,118	+0.48(+2.21%)
Nov 20, 2013	21.61	21.71	21.45	21.57	6,334,961	-0.04(-0.16%)
Nov 19, 2013	21.53	21.77	21.49	21.61	12,070,039	+0.07(+0.33%)
Nov 18, 2013	21.60	21.65	21.35	21.54	10,486,852	+0.00(+0.00%)
Nov 15, 2013	21.43	21.60	21.34	21.54	7,973,345	+0.16(+0.74%)
Nov 14, 2013	21.13	21.39	21.09	21.38	8,300,707	+0.23(+1.08%)
Nov 13, 2013	20.80	21.16	20.63	21.15	8,272,551	+0.24(+1.14%)
Nov 12, 2013	21.16	21.21	20.86	20.91	6,471,139	-0.26(-1.21%)
Nov 11, 2013	21.18	21.41	21.00	21.17	9,460,747	-0.02(-0.08%)
Nov 08, 2013	20.18	21.19	20.18	21.18	18,890,634	+1.11(+5.54%)
Nov 07, 2013	20.49	20.62	20.05	20.07	7,274,954	-0.40(-1.94%)
Nov 06, 2013	20.50	20.54	20.22	20.47	6,931,204	-0.02(-0.09%)
Nov 05, 2013	20.32	20.55	20.20	20.49	7,465,008	+0.05(+0.26%)
Nov 04, 2013	20.36	20.45	20.19	20.43	7,463,915	+0.10(+0.48%)

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.