Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.913 9.957 9.852 9.878 8,041,508 -0.04(-0.35%)
Dec 29, 2011 9.896 10.02 9.852 9.913 11,651,493 +0.06(+0.62%)
Dec 28, 2011 10.16 10.16 9.834 9.852 8,421,978 -0.25(-2.52%)
Dec 27, 2011 10.13 10.21 10.06 10.11 6,112,444 -0.02(-0.17%)
Dec 23, 2011 10.04 10.14 9.931 10.12 6,958,647 +0.31(+3.13%)
Dec 21, 2011 9.966 9.966 9.615 9.817 11,402,813 -0.12(-1.24%)
Dec 20, 2011 9.589 10.06 9.553 9.939 14,301,271 +0.48(+5.10%)
Dec 19, 2011 9.562 9.624 9.409 9.457 14,721,117 -0.06(-0.65%)
Dec 16, 2011 9.589 9.659 9.400 9.518 14,718,838 -0.02(-0.18%)
Dec 15, 2011 9.755 9.834 9.518 9.536 14,225,289 -0.09(-0.91%)
Dec 14, 2011 9.650 9.825 9.501 9.624 28,818,354 -0.49(-4.86%)
Dec 13, 2011 10.34 10.48 9.983 10.11 14,415,098 -0.17(-1.62%)
Dec 12, 2011 10.34 10.34 10.15 10.28 11,851,412 -0.22(-2.09%)
Dec 09, 2011 10.31 10.59 10.23 10.50 11,675,732 +0.25(+2.48%)
Dec 08, 2011 10.51 10.68 10.20 10.25 15,153,347 -0.46(-4.26%)
Dec 07, 2011 10.64 10.81 10.47 10.70 11,087,168 -0.02(-0.16%)
Dec 06, 2011 10.70 10.78 10.60 10.72 9,474,277 -0.01(-0.08%)
Dec 05, 2011 10.47 10.76 10.46 10.73 13,295,431 +0.49(+4.80%)
Dec 02, 2011 10.58 10.66 10.18 10.24 19,771,440 -0.23(-2.18%)
Dec 01, 2011 10.42 10.51 10.24 10.47 10,940,661 -0.03(-0.25%)
Nov 30, 2011 10.15 10.51 10.01 10.49 17,849,102 +0.78(+8.04%)
Nov 29, 2011 9.948 9.966 9.672 9.711 11,037,976 -0.20(-2.04%)
Nov 28, 2011 9.659 9.961 9.624 9.913 16,804,270 +0.46(+4.92%)
Nov 25, 2011 9.396 9.659 9.387 9.448 4,813,694 +0.02(+0.19%)
Nov 23, 2011 9.396 9.676 9.360 9.431 16,721,080 -0.04(-0.37%)
Nov 22, 2011 9.562 9.659 9.396 9.466 11,303,593 -0.15(-1.55%)
Nov 21, 2011 9.694 9.729 9.510 9.615 21,404,336 -0.26(-2.66%)
Nov 18, 2011 10.04 10.06 9.843 9.878 15,092,702 -0.11(-1.14%)
Nov 17, 2011 10.22 10.27 9.948 9.992 18,199,916 -0.23(-2.23%)
Nov 16, 2011 10.43 10.54 10.20 10.22 15,488,353 -0.34(-3.24%)
Nov 15, 2011 10.58 10.67 10.39 10.56 11,559,284 -0.11(-0.99%)
Nov 14, 2011 10.75 10.80 10.55 10.67 12,246,817 -0.18(-1.62%)
Nov 11, 2011 10.77 10.90 10.72 10.84 8,467,313 +0.23(+2.15%)
Nov 10, 2011 10.62 10.72 10.44 10.61 14,021,349 +0.13(+1.25%)
Nov 09, 2011 10.78 10.85 10.45 10.48 22,696,278 -0.82(-7.22%)
Nov 08, 2011 11.25 11.33 10.90 11.30 11,503,135 +0.14(+1.26%)
Nov 07, 2011 11.13 11.22 10.91 11.16 9,022,900 +0.05(+0.47%)
Nov 04, 2011 11.17 11.20 10.96 11.11 9,566,820 -0.21(-1.86%)
Nov 03, 2011 10.84 11.38 10.47 11.32 24,092,118 +0.54(+4.96%)
Nov 02, 2011 10.54 10.80 10.36 10.78 20,044,000 +0.47(+4.60%)
Nov 01, 2011 10.31 10.56 10.26 10.31 26,404,178 -0.46(-4.32%)
Oct 31, 2011 11.12 11.17 10.77 10.77 18,778,026 -0.51(-4.51%)
Oct 28, 2011 11.65 11.74 11.23 11.28 19,559,454 -0.48(-4.10%)
Oct 27, 2011 11.22 11.82 11.16 11.76 24,715,362 +1.08(+10.10%)
Oct 26, 2011 10.89 10.95 10.26 10.69 23,333,704 -0.01(-0.08%)
Oct 25, 2011 11.04 11.06 10.67 10.69 20,721,650 -0.51(-4.54%)
Oct 24, 2011 10.80 11.21 10.80 11.20 13,927,218 +0.45(+4.16%)
Oct 21, 2011 10.72 10.83 10.58 10.76 10,492,580 +0.23(+2.17%)
Oct 20, 2011 10.52 10.58 10.26 10.53 12,202,356 +0.04(+0.42%)
Oct 19, 2011 10.71 10.78 10.45 10.48 16,779,108 -0.21(-1.97%)
Oct 18, 2011 10.49 10.77 10.23 10.69 29,088,022 +0.22(+2.09%)
Oct 17, 2011 10.80 11.03 10.43 10.47 22,763,780 -0.71(-6.35%)
Oct 14, 2011 11.32 11.39 10.87 11.19 17,952,006 +0.09(+0.79%)
Oct 13, 2011 10.93 11.15 10.79 11.10 22,105,580 +0.06(+0.56%)
Oct 12, 2011 10.91 11.17 10.78 11.04 19,952,406 +0.31(+2.86%)
Oct 11, 2011 10.69 10.85 10.52 10.73 14,221,910 -0.04(-0.33%)
Oct 10, 2011 10.47 10.76 10.42 10.76 11,532,306 +0.55(+5.41%)
Oct 07, 2011 10.58 10.75 10.10 10.21 17,926,110 -0.35(-3.32%)
Oct 06, 2011 10.40 10.57 10.33 10.56 12,409,031 +0.25(+2.38%)
Oct 05, 2011 9.975 10.38 9.799 10.32 17,589,024 +0.34(+3.43%)
Oct 04, 2011 9.448 10.08 9.264 9.975 25,942,608 +0.39(+4.03%)
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.