Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.39	12.61	12.35	12.60	9,217,079	+0.19(+1.56%)
Dec 28, 2012	12.39	12.50	12.35	12.40	6,752,341	-0.06(-0.49%)
Dec 27, 2012	12.51	12.57	12.28	12.47	7,898,015	-0.04(-0.35%)
Dec 26, 2012	12.59	12.63	12.48	12.51	3,900,427	-0.06(-0.49%)
Dec 24, 2012	12.54	12.60	12.47	12.57	1,937,537	+0.01(+0.07%)
Dec 21, 2012	12.57	12.65	12.46	12.56	14,301,713	-0.12(-0.97%)
Dec 20, 2012	12.73	12.77	12.52	12.69	10,465,167	-0.01(-0.07%)
Dec 19, 2012	12.51	12.86	12.46	12.69	23,185,740	+0.23(+1.83%)
Dec 18, 2012	12.18	12.48	12.09	12.47	10,059,707	+0.30(+2.49%)
Dec 17, 2012	12.07	12.19	11.97	12.16	9,526,733	+0.14(+1.20%)
Dec 14, 2012	11.91	12.05	11.78	12.02	11,900,499	-0.04(-0.36%)
Dec 13, 2012	12.00	12.12	11.96	12.06	9,213,868	+0.07(+0.58%)
Dec 12, 2012	12.03	12.13	11.95	11.99	11,926,686	+0.00(+0.00%)
Dec 11, 2012	11.80	12.03	11.79	11.99	10,294,137	+0.26(+2.24%)
Dec 10, 2012	11.73	11.81	11.53	11.73	8,581,188	-0.04(-0.34%)
Dec 07, 2012	11.49	11.77	11.47	11.77	8,711,593	+0.31(+2.72%)
Dec 06, 2012	11.40	11.47	11.30	11.46	6,580,936	+0.11(+1.01%)
Dec 05, 2012	11.33	11.45	11.29	11.34	13,315,279	+0.04(+0.39%)

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.