Skip to main content

Charles Schwab (NY: SCHW )

64.76 +1.20 (+1.89%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.43 14.53 14.23 14.41 11,825,130 +0.07(+0.49%)
Jun 29, 2011 14.10 14.37 14.09 14.34 9,339,548 +0.34(+2.44%)
Jun 28, 2011 13.91 14.09 13.89 14.00 9,959,826 +0.15(+1.08%)
Jun 27, 2011 13.72 13.96 13.70 13.85 11,075,543 +0.03(+0.19%)
Jun 24, 2011 14.05 14.09 13.77 13.83 9,955,217 -0.22(-1.56%)
Jun 23, 2011 13.91 14.06 13.72 14.05 12,859,845 -0.04(-0.31%)
Jun 22, 2011 14.31 14.38 14.08 14.09 8,559,643 -0.30(-2.07%)
Jun 21, 2011 14.19 14.47 14.08 14.39 10,112,858 +0.28(+1.99%)
Jun 20, 2011 14.08 14.13 14.05 14.11 8,995,072 +0.17(+1.19%)
Jun 17, 2011 14.06 14.15 13.91 13.94 13,137,891 +0.01(+0.09%)
Jun 16, 2011 14.04 14.10 13.81 13.93 13,374,251 -0.14(-1.03%)
Jun 15, 2011 14.08 14.33 14.01 14.07 14,545,402 -0.22(-1.53%)
Jun 14, 2011 14.26 14.48 14.13 14.29 14,963,850 +0.26(+1.87%)
Jun 13, 2011 14.07 14.13 13.86 14.03 11,702,664 -0.03(-0.19%)
Jun 10, 2011 14.19 14.23 13.96 14.05 10,882,514 -0.19(-1.35%)
Jun 09, 2011 13.93 14.34 13.93 14.25 13,145,134 +0.34(+2.46%)
Jun 08, 2011 14.13 14.18 13.80 13.91 18,134,762 -0.24(-1.67%)
Jun 07, 2011 14.36 14.49 14.12 14.14 20,347,354 -0.19(-1.34%)
Jun 06, 2011 14.65 14.79 14.34 14.34 19,423,808 -0.35(-2.39%)
Jun 03, 2011 14.95 14.90 14.63 14.69 16,389,140 -0.50(-3.29%)
May 24, 2011 15.11 15.21 15.01 15.19 8,193,954 +0.12(+0.81%)
May 23, 2011 15.01 15.17 15.01 15.06 7,998,506 -0.11(-0.75%)
May 20, 2011 15.34 15.40 15.17 15.18 10,101,900 -0.26(-1.70%)
May 19, 2011 15.59 15.60 15.33 15.44 5,372,341 -0.04(-0.28%)
May 18, 2011 15.21 15.50 15.17 15.48 9,022,499 +0.27(+1.79%)
May 17, 2011 15.22 15.28 15.05 15.21 11,026,761 -0.08(-0.52%)
May 16, 2011 15.35 15.45 15.29 15.29 10,593,252 -0.17(-1.08%)
May 13, 2011 15.77 15.79 15.29 15.46 12,903,657 -0.30(-1.89%)
May 12, 2011 15.77 15.88 15.58 15.75 19,958,400 -0.15(-0.94%)
May 11, 2011 16.00 16.18 15.86 15.90 11,786,755 -0.17(-1.04%)
May 10, 2011 15.75 16.07 15.75 16.07 8,363,576 +0.37(+2.34%)
May 09, 2011 15.78 15.88 15.68 15.70 14,007,030 -0.12(-0.78%)
May 06, 2011 15.84 16.04 15.79 15.82 10,305,806 +0.21(+1.35%)
May 05, 2011 15.59 15.79 15.43 15.61 14,000,031 -0.05(-0.34%)
May 04, 2011 15.81 15.84 15.59 15.67 12,930,613 -0.14(-0.89%)
May 03, 2011 15.94 15.96 15.65 15.81 17,933,428 -0.14(-0.88%)
May 02, 2011 15.96 15.96 15.89 15.95 11,840,605 -0.10(-0.60%)
Apr 29, 2011 16.24 16.30 15.99 16.04 9,218,180 -0.23(-1.40%)
Apr 28, 2011 16.25 16.32 16.18 16.27 8,987,895 -0.04(-0.27%)
Apr 27, 2011 16.37 16.38 16.11 16.32 12,429,634 +0.01(+0.05%)
Apr 26, 2011 16.26 16.37 15.94 16.31 17,454,664 +0.11(+0.70%)
Apr 25, 2011 16.24 16.24 16.08 16.19 11,190,690 -0.19(-1.18%)
Apr 21, 2011 16.51 16.56 16.33 16.39 8,543,958 +0.10(+0.59%)
Apr 20, 2011 15.88 16.31 15.76 16.29 13,846,445 +0.62(+3.97%)
Apr 19, 2011 15.84 15.96 15.61 15.67 13,800,768 -0.13(-0.83%)
Apr 18, 2011 16.12 16.12 15.58 15.80 14,153,685 -0.51(-3.12%)
Apr 15, 2011 16.19 16.53 16.06 16.31 18,976,500 +0.34(+2.14%)
Apr 14, 2011 16.02 16.11 15.80 15.96 9,825,187 +0.04(+0.22%)
Apr 13, 2011 16.01 16.13 15.81 15.93 8,281,403 -0.06(-0.38%)
Apr 12, 2011 15.99 16.09 15.91 15.99 8,997,808 -0.09(-0.55%)
Apr 11, 2011 16.11 16.29 16.00 16.08 7,442,758 +0.00(+0.00%)
Apr 08, 2011 16.31 16.32 16.06 16.08 6,636,533 -0.11(-0.65%)
Apr 07, 2011 16.40 16.49 16.15 16.18 6,754,263 -0.22(-1.34%)
Apr 06, 2011 16.36 16.52 16.34 16.40 7,895,620 +0.04(+0.27%)
Apr 05, 2011 16.17 16.39 16.06 16.36 9,289,549 +0.16(+0.97%)
Apr 04, 2011 16.24 16.31 16.13 16.20 6,539,548 -0.02(-0.11%)
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.