Skip to main content

Charles Schwab (NY: SCHW )

72.03 -0.35 (-0.48%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.93 23.05 22.45 22.89 20,894,586 +0.01(+0.04%)
Jun 29, 2016 22.70 22.97 22.49 22.88 28,796,220 +0.67(+3.01%)
Jun 28, 2016 22.24 22.46 22.00 22.21 27,916,838 +0.46(+2.12%)
Jun 27, 2016 22.97 23.01 21.72 21.75 35,118,868 -1.90(-8.03%)
Jun 24, 2016 24.73 25.11 23.65 23.65 29,340,282 -3.20(-11.92%)
Jun 23, 2016 26.10 26.86 25.96 26.85 14,000,353 +1.22(+4.76%)
Jun 22, 2016 25.67 25.91 25.59 25.63 6,758,375 -0.04(-0.14%)
Jun 21, 2016 26.02 26.06 25.61 25.67 11,031,266 -0.24(-0.94%)
Jun 20, 2016 26.20 26.49 25.86 25.91 10,825,295 +0.24(+0.95%)
Jun 17, 2016 25.82 26.17 25.57 25.67 11,106,687 -0.12(-0.46%)
Jun 16, 2016 25.40 25.81 25.10 25.78 12,563,866 +0.05(+0.18%)
Jun 15, 2016 25.50 26.14 25.41 25.74 15,543,933 +0.43(+1.72%)
Jun 14, 2016 25.28 25.73 25.11 25.30 12,946,595 -0.14(-0.57%)
Jun 13, 2016 25.56 25.86 25.38 25.45 6,967,604 -0.28(-1.09%)
Jun 10, 2016 25.82 25.93 25.54 25.73 11,736,152 -0.58(-2.20%)
Jun 09, 2016 26.39 26.43 25.90 26.31 9,840,506 -0.33(-1.22%)
Jun 08, 2016 26.62 26.84 26.56 26.63 4,952,626 -0.05(-0.17%)
Jun 07, 2016 27.05 27.05 26.57 26.68 7,176,146 -0.27(-1.01%)
Jun 06, 2016 26.49 27.06 26.42 26.95 8,984,463 +0.52(+1.99%)
Jun 03, 2016 27.12 27.16 26.16 26.43 15,362,164 -1.47(-5.25%)
Jun 02, 2016 27.71 27.95 27.67 27.89 8,380,802 +0.03(+0.10%)
Jun 01, 2016 27.66 28.00 27.07 27.86 8,647,821 +0.21(+0.75%)
May 31, 2016 28.03 28.10 27.62 27.66 8,360,537 -0.05(-0.16%)
May 27, 2016 27.37 27.70 27.70 27.70 6,171,640 +0.43(+1.59%)
May 26, 2016 27.68 27.74 27.12 27.27 6,929,598 -0.44(-1.60%)
May 25, 2016 27.48 27.95 27.45 27.71 8,524,886 +0.38(+1.39%)
May 24, 2016 26.69 27.38 26.63 27.33 8,411,544 +0.85(+3.21%)
May 23, 2016 26.52 26.69 26.30 26.48 6,927,666 -0.14(-0.54%)
May 20, 2016 26.40 26.75 26.30 26.62 9,518,708 +0.43(+1.66%)
May 19, 2016 26.25 26.70 25.81 26.19 9,834,940 -0.30(-1.13%)
May 18, 2016 25.32 26.60 25.23 26.49 15,839,763 +1.24(+4.91%)
May 17, 2016 25.04 25.42 24.89 25.25 9,583,276 +0.21(+0.83%)
May 16, 2016 24.90 25.23 24.80 25.04 6,843,005 +0.14(+0.58%)
May 13, 2016 25.20 25.65 24.81 24.90 7,313,411 -0.37(-1.47%)
May 12, 2016 25.33 25.56 24.99 25.27 6,252,139 +0.14(+0.54%)
May 11, 2016 25.22 25.51 25.12 25.13 6,322,461 -0.14(-0.54%)
May 10, 2016 24.74 25.31 24.65 25.27 5,983,404 +0.67(+2.71%)
May 09, 2016 24.63 24.93 24.50 24.60 4,434,124 -0.04(-0.15%)
May 06, 2016 24.56 24.93 24.31 24.64 7,604,080 -0.21(-0.83%)
May 05, 2016 24.90 25.03 24.62 24.84 7,049,881 +0.00(+0.00%)
May 04, 2016 24.96 25.31 24.70 24.84 7,331,884 -0.41(-1.64%)
May 03, 2016 25.53 25.53 24.97 25.26 7,757,989 -0.71(-2.74%)
May 02, 2016 25.66 26.01 25.28 25.97 7,808,164 +0.34(+1.34%)
Apr 29, 2016 25.97 26.02 25.36 25.63 10,947,474 -0.51(-1.97%)
Apr 28, 2016 26.63 26.91 26.10 26.14 8,096,668 -0.83(-3.08%)
Apr 27, 2016 26.82 27.27 26.67 26.97 8,775,792 +0.04(+0.13%)
Apr 26, 2016 26.77 26.96 26.64 26.94 6,749,732 +0.21(+0.78%)
Apr 25, 2016 26.77 26.94 26.52 26.73 5,640,045 -0.08(-0.30%)
Apr 22, 2016 26.40 27.02 26.38 26.81 8,532,361 +0.53(+2.03%)
Apr 21, 2016 26.30 26.58 26.16 26.28 8,104,847 +0.04(+0.14%)
Apr 20, 2016 26.03 26.36 25.79 26.24 8,646,464 +0.29(+1.11%)
Apr 19, 2016 26.04 26.07 25.49 25.95 9,942,326 -0.07(-0.28%)
Apr 18, 2016 25.65 26.06 25.51 26.03 6,158,287 +0.29(+1.12%)
Apr 15, 2016 26.25 26.32 25.64 25.74 13,580,416 -0.19(-0.73%)
Apr 14, 2016 25.72 26.14 25.61 25.93 9,007,789 +0.11(+0.42%)
Apr 13, 2016 25.16 25.86 25.08 25.82 9,161,264 +1.06(+4.26%)
Apr 12, 2016 24.53 24.88 24.38 24.76 8,900,951 +0.37(+1.52%)
Apr 11, 2016 24.27 24.75 24.23 24.39 8,166,701 +0.39(+1.62%)
Apr 08, 2016 24.16 24.40 23.89 24.01 7,457,653 +0.20(+0.83%)
Apr 07, 2016 24.75 24.84 23.70 23.81 10,873,611 -1.30(-5.17%)
Apr 06, 2016 24.71 25.21 24.69 25.11 7,652,973 +0.40(+1.61%)
Apr 05, 2016 24.93 24.99 24.47 24.71 7,467,126 -0.54(-2.14%)
Apr 04, 2016 25.58 25.73 25.19 25.25 5,530,081 -0.35(-1.37%)
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.