Indicators

Charles Schwab (NY: SCHW )

76.56 +1.02 (+1.35%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.77	25.90	25.41	25.70	7,723,162	-0.26(-1.01%)
Jul 28, 2016	25.86	26.05	25.66	25.96	5,163,669	+0.00(+0.00%)
Jul 27, 2016	25.96	26.25	25.78	25.96	11,158,445	+0.05(+0.21%)
Jul 26, 2016	25.40	25.95	25.35	25.91	10,031,722	+0.35(+1.38%)
Jul 25, 2016	25.49	25.69	25.34	25.56	7,845,023	+0.07(+0.28%)
Jul 22, 2016	25.32	25.50	25.20	25.49	7,098,260	+0.29(+1.15%)
Jul 21, 2016	25.30	25.31	25.09	25.20	12,466,995	-0.05(-0.21%)
Jul 20, 2016	25.02	25.27	24.59	25.25	10,594,999	+0.40(+1.60%)
Jul 19, 2016	24.51	24.90	24.29	24.85	9,009,608	+0.34(+1.40%)
Jul 18, 2016	24.96	24.97	24.25	24.51	10,541,830	+0.06(+0.26%)
Jul 15, 2016	24.62	24.73	24.26	24.45	9,232,271	+0.10(+0.41%)
Jul 14, 2016	24.53	24.72	24.22	24.35	8,534,341	+0.44(+1.85%)
Jul 13, 2016	24.10	24.24	23.67	23.90	7,658,988	-0.30(-1.23%)
Jul 12, 2016	23.83	24.33	23.83	24.20	13,338,292	+0.89(+3.80%)
Jul 11, 2016	23.50	23.73	23.27	23.31	12,791,269	+0.05(+0.19%)
Jul 08, 2016	23.41	23.61	22.84	23.27	17,006,782	+0.43(+1.86%)
Jul 07, 2016	22.45	22.93	22.39	22.84	17,867,890	+0.53(+2.39%)
Jul 06, 2016	21.81	22.42	21.55	22.31	13,655,392	+0.30(+1.36%)
Jul 05, 2016	22.40	22.43	21.88	22.01	11,503,626	-0.70(-3.07%)

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.