Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.15	23.59	23.04	23.20	10,248,907	-0.30(-1.29%)
Jan 29, 2015	23.19	23.58	23.06	23.50	9,460,083	+0.32(+1.39%)
Jan 28, 2015	24.09	24.11	23.16	23.18	9,099,620	-0.76(-3.17%)
Jan 27, 2015	24.01	24.16	23.71	23.94	6,417,885	-0.49(-2.01%)
Jan 26, 2015	24.14	24.48	24.00	24.43	4,967,561	+0.15(+0.63%)
Jan 23, 2015	24.70	24.75	24.26	24.28	5,770,514	-0.41(-1.66%)
Jan 22, 2015	24.28	24.82	23.38	24.69	12,499,265	+0.85(+3.56%)
Jan 21, 2015	23.71	24.08	23.37	23.84	9,202,856	-0.04(-0.19%)
Jan 20, 2015	24.11	24.20	23.44	23.88	9,185,201	-0.13(-0.56%)
Jan 16, 2015	23.95	24.05	22.71	24.02	17,063,464	+0.21(+0.86%)
Jan 15, 2015	24.33	24.51	22.77	23.81	14,903,710	-0.50(-2.06%)
Jan 14, 2015	24.52	24.52	23.81	24.31	16,899,662	-0.86(-3.41%)
Jan 13, 2015	25.49	25.86	24.91	25.17	6,488,091	+0.02(+0.07%)
Jan 12, 2015	25.41	25.51	24.93	25.15	5,554,775	-0.25(-0.98%)
Jan 09, 2015	26.29	26.30	25.38	25.40	7,537,692	-0.88(-3.36%)
Jan 08, 2015	26.06	26.36	25.96	26.29	6,260,887	+0.67(+2.61%)
Jan 07, 2015	25.41	25.63	25.20	25.62	8,921,834	+0.49(+1.95%)
Jan 06, 2015	26.08	26.14	24.92	25.13	11,003,730	-0.96(-3.66%)
Jan 05, 2015	26.76	26.79	26.01	26.08	6,642,950	-0.90(-3.34%)

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.