Indicators

Charles Schwab (NY: SCHW )

76.09 -0.06 (-0.08%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.37	49.83	48.45	48.47	6,470,710	-0.71(-1.45%)
Feb 27, 2018	49.13	50.64	49.13	49.18	9,409,000	+0.06(+0.13%)
Feb 26, 2018	48.45	49.12	48.01	49.12	6,308,493	+0.91(+1.88%)
Feb 23, 2018	47.72	48.23	47.56	48.22	5,745,694	+0.65(+1.36%)
Feb 22, 2018			47.40	47.57	6,908,226	-0.25(-0.52%)
Feb 21, 2018	47.80	48.57	47.73	47.81	6,449,870	-0.04(-0.08%)
Feb 20, 2018	47.49	48.20	47.49	47.85	5,109,906	+0.16(+0.33%)
Feb 16, 2018		47.69	47.69	47.69	0	-0.15(-0.31%)
Feb 15, 2018	48.38	48.57	47.45	47.84	5,383,035	-0.06(-0.13%)
Feb 14, 2018	46.58	48.10	46.53	47.90	6,558,090	+1.14(+2.44%)
Feb 13, 2018	46.29	46.83	45.98	46.76	7,005,536	+0.19(+0.41%)
Feb 12, 2018	46.37	47.08	46.10	46.57	8,270,782	+0.75(+1.64%)
Feb 09, 2018	45.90	46.19	43.92	45.82	14,136,269	+1.12(+2.50%)
Feb 08, 2018		47.57	44.71	44.70	13,011,197	-2.77(-5.83%)
Feb 07, 2018	47.26	48.38	47.12	47.48	11,109,862	-0.76(-1.57%)
Feb 06, 2018	45.62	48.51	44.85	48.23	15,819,587	+0.69(+1.46%)
Feb 05, 2018	47.94	49.33	46.49	47.54	12,228,345	-1.13(-2.32%)
Feb 02, 2018	49.96	50.23	48.49	48.67	9,970,443	-1.43(-2.86%)

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.