Skip to main content

Charles Schwab (NY: SCHW )

72.34 -0.04 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 39.57 39.69 39.06 39.18 7,928,206 -0.05(-0.12%)
Jun 29, 2017 40.02 40.22 38.93 39.23 9,696,483 +0.15(+0.37%)
Jun 28, 2017 39.25 39.45 39.01 39.08 9,695,662 +0.21(+0.54%)
Jun 27, 2017 38.56 39.48 38.38 38.87 9,340,802 +0.70(+1.84%)
Jun 26, 2017 38.08 38.40 37.71 38.17 5,770,546 +0.21(+0.55%)
Jun 23, 2017 38.24 38.24 37.72 37.96 9,280,175 -0.01(-0.02%)
Jun 22, 2017 37.96 38.16 37.79 37.97 6,363,684 -0.11(-0.29%)
Jun 21, 2017 38.49 38.49 37.94 38.08 6,975,390 -0.36(-0.93%)
Jun 20, 2017 38.61 38.69 38.31 38.44 7,580,061 -0.29(-0.75%)
Jun 19, 2017 38.51 38.86 38.44 38.73 5,328,657 +0.49(+1.29%)
Jun 16, 2017 38.53 38.63 38.16 38.23 9,736,607 -0.18(-0.47%)
Jun 15, 2017 38.30 38.85 38.08 38.42 7,337,052 -0.16(-0.43%)
Jun 14, 2017 37.85 38.61 37.50 38.58 9,933,523 +0.23(+0.59%)
Jun 13, 2017 38.30 38.63 38.20 38.35 7,464,579 +0.16(+0.41%)
Jun 12, 2017 37.73 38.23 37.67 38.20 8,855,380 +0.54(+1.43%)
Jun 09, 2017 36.65 37.69 36.45 37.66 12,709,991 +1.40(+3.85%)
Jun 08, 2017 36.49 35.37 36.26 9,416,536 +0.81(+2.29%)
Jun 07, 2017 35.34 35.82 35.24 35.45 6,360,006 +0.14(+0.39%)
Jun 06, 2017 35.30 35.47 34.96 35.32 8,099,518 -0.35(-0.97%)
Jun 05, 2017 35.57 35.94 35.54 35.66 6,528,865 +0.14(+0.39%)
Jun 02, 2017 35.74 35.93 35.29 35.53 9,618,141 -0.68(-1.89%)
Jun 01, 2017 35.65 36.22 35.25 36.21 8,867,017 +0.87(+2.45%)
May 31, 2017 35.25 35.48 34.32 35.34 13,461,444 +0.08(+0.23%)
May 30, 2017 35.84 35.88 35.22 35.26 7,788,946 -0.78(-2.18%)
May 26, 2017 35.84 36.15 35.69 36.05 4,742,916 +0.10(+0.28%)
May 25, 2017 35.82 36.04 35.64 35.95 5,006,019 +0.36(+1.03%)
May 24, 2017 35.60 35.77 35.40 35.58 6,072,766 +0.13(+0.36%)
May 23, 2017 35.12 35.69 34.82 35.45 5,028,599 +0.32(+0.91%)
May 22, 2017 35.30 35.30 34.78 35.13 6,309,584 +0.24(+0.68%)
May 19, 2017 35.08 35.31 34.85 34.90 9,490,487 -0.06(-0.18%)
May 18, 2017 35.11 35.24 34.53 34.96 9,437,344 +0.19(+0.55%)
May 17, 2017 37.09 36.33 34.41 34.77 14,323,054 -2.33(-6.27%)
May 16, 2017 37.11 37.16 36.65 37.09 6,247,180 +0.12(+0.32%)
May 15, 2017 36.23 37.00 36.23 36.98 6,793,823 +0.85(+2.35%)
May 12, 2017 36.28 36.38 35.80 36.13 5,977,272 -0.37(-1.02%)
May 11, 2017 36.38 36.61 36.11 36.50 8,758,913 -0.12(-0.32%)
May 10, 2017 36.70 36.78 36.37 36.62 6,944,858 -0.25(-0.67%)
May 09, 2017 36.81 37.15 36.73 36.87 6,386,628 +0.08(+0.22%)
May 08, 2017 36.56 36.79 36.32 36.78 6,051,735 +0.25(+0.70%)
May 05, 2017 36.64 36.68 36.25 36.53 5,785,184 -0.03(-0.07%)
May 04, 2017 36.99 37.16 36.29 36.56 6,172,724 -0.22(-0.59%)
May 03, 2017 36.25 36.84 36.12 36.78 9,617,613 +0.34(+0.92%)
May 02, 2017 36.22 36.46 36.07 36.44 8,497,588 +0.27(+0.76%)
May 01, 2017 35.59 36.29 35.58 36.17 10,327,122 +0.80(+2.26%)
Apr 28, 2017 35.71 35.71 35.30 35.36 7,691,652 -0.36(-1.02%)
Apr 27, 2017 36.47 36.52 35.70 35.73 8,609,256 -0.74(-2.02%)
Apr 26, 2017 35.97 36.94 35.93 36.47 14,019,840 +0.40(+1.11%)
Apr 25, 2017 36.08 36.33 35.89 36.07 8,927,483 +0.39(+1.10%)
Apr 24, 2017 35.92 36.10 35.56 35.67 12,001,230 +0.78(+2.24%)
Apr 21, 2017 35.21 35.26 34.60 34.89 7,771,731 -0.32(-0.90%)
Apr 20, 2017 35.18 35.45 34.94 35.21 9,300,634 +0.36(+1.04%)
Apr 19, 2017 34.89 35.28 34.64 34.85 11,386,084 +0.34(+0.98%)
Apr 18, 2017 34.68 35.09 33.83 34.51 16,510,083 -0.21(-0.60%)
Apr 17, 2017 34.26 34.79 34.11 34.72 8,607,707 +0.56(+1.63%)
Apr 13, 2017 34.76 35.10 34.14 34.16 11,222,550 -0.79(-2.27%)
Apr 12, 2017 35.41 35.41 34.71 34.95 11,493,494 -0.48(-1.36%)
Apr 11, 2017 35.54 35.59 34.75 35.44 10,689,008 -0.34(-0.94%)
Apr 10, 2017 36.25 36.53 35.61 35.77 7,598,066 -0.55(-1.50%)
Apr 07, 2017 36.10 36.63 35.85 36.32 10,257,635 -0.15(-0.40%)
Apr 06, 2017 35.93 36.68 35.69 36.47 7,288,535 +0.53(+1.47%)
Apr 05, 2017 36.87 37.12 35.89 35.94 9,706,183 -0.68(-1.86%)
Apr 04, 2017 36.82 36.99 36.43 36.62 7,082,918 -0.31(-0.84%)
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.