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 (%)
Nov 28, 2014	25.18	25.31	25.10	25.20	2,066,621	+0.02(+0.07%)
Nov 26, 2014	25.30	25.19	25.19	25.19	4,039,809	-0.06(-0.25%)
Nov 25, 2014	25.36	25.41	25.20	25.25	5,451,294	-0.04(-0.18%)
Nov 24, 2014	25.25	25.40	25.10	25.29	5,763,093	+0.12(+0.50%)
Nov 21, 2014	25.59	25.60	25.14	25.17	8,409,465	-0.05(-0.21%)
Nov 20, 2014	25.14	25.35	24.96	25.22	7,931,729	-0.16(-0.63%)
Nov 19, 2014	25.58	25.58	25.16	25.38	5,197,731	-0.21(-0.83%)
Nov 18, 2014	25.41	25.72	25.40	25.60	4,311,445	+0.19(+0.74%)
Nov 17, 2014	25.56	25.66	25.31	25.41	4,842,972	-0.28(-1.11%)
Nov 14, 2014	25.66	25.91	25.64	25.69	5,423,587	+0.07(+0.28%)
Nov 13, 2014	25.73	25.77	25.46	25.62	6,569,338	+0.01(+0.03%)
Nov 12, 2014	25.52	25.77	25.52	25.61	6,742,710	-0.06(-0.24%)
Nov 11, 2014	25.79	25.95	25.66	25.68	5,491,806	-0.06(-0.24%)
Nov 10, 2014	25.45	25.80	25.45	25.74	5,935,479	+0.30(+1.19%)
Nov 07, 2014	25.78	25.84	25.30	25.44	8,605,828	-0.41(-1.58%)
Nov 06, 2014	25.52	25.87	25.37	25.84	7,307,442	+0.23(+0.90%)
Nov 05, 2014	25.55	25.66	25.36	25.61	7,086,994	+0.25(+0.98%)
Nov 04, 2014	25.13	25.43	25.06	25.36	5,365,570	+0.11(+0.42%)

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.