Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.45	14.55	14.25	14.43	11,811,134	+0.07(+0.49%)
Jun 29, 2011	14.12	14.39	14.11	14.36	9,328,494	+0.34(+2.44%)
Jun 28, 2011	13.93	14.11	13.90	14.02	9,948,038	+0.15(+1.08%)
Jun 27, 2011	13.74	13.98	13.72	13.87	11,062,434	+0.03(+0.19%)
Jun 24, 2011	14.07	14.11	13.79	13.84	9,943,434	-0.22(-1.56%)
Jun 23, 2011	13.93	14.08	13.74	14.06	12,844,624	-0.04(-0.31%)
Jun 22, 2011	14.33	14.40	14.10	14.11	8,549,512	-0.30(-2.07%)
Jun 21, 2011	14.20	14.48	14.10	14.40	10,100,889	+0.28(+1.99%)
Jun 20, 2011	14.10	14.15	14.06	14.12	8,984,426	+0.17(+1.19%)
Jun 17, 2011	14.08	14.17	13.92	13.96	13,122,342	+0.01(+0.09%)
Jun 16, 2011	14.05	14.12	13.83	13.94	13,358,421	-0.14(-1.03%)
Jun 15, 2011	14.10	14.34	14.03	14.09	14,528,187	-0.22(-1.53%)
Jun 14, 2011	14.27	14.50	14.15	14.31	14,946,140	+0.26(+1.87%)
Jun 13, 2011	14.09	14.15	13.88	14.05	11,688,813	-0.03(-0.19%)
Jun 10, 2011	14.20	14.25	13.97	14.07	10,869,634	-0.19(-1.35%)
Jun 09, 2011	13.95	14.35	13.95	14.26	13,129,576	+0.34(+2.46%)
Jun 08, 2011	14.15	14.19	13.82	13.92	18,113,298	-0.24(-1.67%)
Jun 07, 2011	14.38	14.51	14.13	14.16	20,323,272	-0.19(-1.34%)
Jun 06, 2011	14.67	14.81	14.35	14.35	19,400,818	-0.35(-2.39%)

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.