Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.54	22.99	22.17	22.90	15,480,427	+0.64(+2.86%)
Jan 28, 2016	22.90	23.05	22.11	22.26	13,490,954	-0.39(-1.70%)
Jan 27, 2016	22.74	23.34	22.41	22.65	11,509,498	-0.18(-0.79%)
Jan 26, 2016	22.77	23.09	22.55	22.82	12,976,010	+0.25(+1.11%)
Jan 25, 2016	23.07	23.27	22.53	22.57	17,039,152	-0.59(-2.56%)
Jan 22, 2016	22.52	23.22	22.22	23.17	22,402,384	+1.30(+5.95%)
Jan 21, 2016	22.68	22.85	21.85	21.87	30,709,336	-0.80(-3.52%)
Jan 20, 2016	23.22	23.22	21.85	22.66	31,877,714	-1.11(-4.68%)
Jan 19, 2016	25.16	25.19	23.52	23.78	15,996,363	-0.46(-1.89%)
Jan 15, 2016	24.20	24.23	24.23	24.23	21,528,554	-0.99(-3.91%)
Jan 14, 2016	25.00	25.46	24.13	25.22	12,086,597	+0.37(+1.48%)
Jan 13, 2016	26.11	26.42	24.62	24.85	13,596,350	-1.37(-5.23%)
Jan 12, 2016	26.04	26.39	25.84	26.22	12,169,586	+0.45(+1.74%)
Jan 11, 2016	26.20	26.35	25.33	25.78	17,748,760	-0.23(-0.90%)
Jan 08, 2016	26.47	26.74	25.95	26.01	17,072,774	-0.16(-0.62%)
Jan 07, 2016	26.84	27.09	25.98	26.17	16,771,174	-1.44(-5.23%)
Jan 06, 2016	28.03	28.14	27.38	27.61	9,822,135	-0.98(-3.42%)
Jan 05, 2016	28.72	28.91	28.31	28.59	6,632,259	-0.09(-0.31%)

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.