Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.72	38.23	37.22	37.28	16,726,191	-0.01(-0.02%)
Jun 27, 2019	36.84	37.79	36.84	37.29	10,918,387	+0.49(+1.34%)
Jun 26, 2019	36.52	37.10	36.46	36.80	9,096,199	+0.41(+1.12%)
Jun 25, 2019	36.19	36.66	35.56	36.39	15,316,049	+0.07(+0.20%)
Jun 24, 2019	37.28	37.42	36.30	36.32	10,678,370	-1.37(-3.64%)
Jun 21, 2019	37.37	37.84	37.22	37.69	12,333,890	+0.56(+1.50%)
Jun 20, 2019	37.27	37.40	36.51	37.13	13,474,006	+0.13(+0.35%)
Jun 19, 2019	38.06	38.27	36.88	37.00	13,612,885	-0.95(-2.49%)
Jun 18, 2019	37.25	38.44	37.16	37.95	10,989,206	+0.28(+0.74%)
Jun 17, 2019	38.06	38.46	37.56	37.67	10,070,593	-0.37(-0.98%)
Jun 14, 2019	39.27	39.39	37.68	38.04	15,106,999	-1.25(-3.19%)
Jun 13, 2019	39.13	39.58	39.13	39.29	7,824,438	+0.24(+0.62%)
Jun 12, 2019	39.64	39.78	38.66	39.05	8,360,482	-0.70(-1.75%)
Jun 11, 2019	40.58	40.70	39.60	39.75	8,194,348	-0.43(-1.06%)
Jun 10, 2019	40.31	40.85	40.06	40.18	7,605,209	+0.29(+0.72%)
Jun 07, 2019	40.71	40.80	39.75	39.89	8,051,115	-0.86(-2.12%)
Jun 06, 2019	40.56	40.95	40.33	40.75	6,251,121	+0.14(+0.34%)
Jun 05, 2019	40.69	40.86	40.18	40.61	6,672,391	-0.06(-0.14%)
Jun 04, 2019	39.29	40.77	39.28	40.67	9,389,142	+2.05(+5.31%)

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.