Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.78	40.17	39.65	39.97	5,851,242	+0.10(+0.25%)
Sep 28, 2017	40.33	40.49	39.80	39.87	7,430,084	-0.37(-0.93%)
Sep 27, 2017		40.52		40.24	11,177,141	+1.11(+2.83%)
Sep 26, 2017	39.00	39.25	38.76	39.14	7,090,652	+0.30(+0.78%)
Sep 25, 2017	38.71	38.96	38.62	38.84	9,285,405	-0.04(-0.09%)
Sep 22, 2017	38.20	38.95	38.07	38.87	8,054,877	+0.42(+1.09%)
Sep 21, 2017	38.00	38.62	37.79	38.45	7,116,214	+0.43(+1.13%)
Sep 20, 2017	37.58	38.31	37.39	38.02	7,641,371	+0.52(+1.39%)
Sep 19, 2017	37.27	37.61	37.10	37.50	6,619,547	+0.36(+0.96%)
Sep 18, 2017	36.85	37.47	36.83	37.15	7,132,536	+0.40(+1.09%)
Sep 15, 2017	35.15	36.74	34.91	36.74	15,564,664	+0.20(+0.55%)
Sep 14, 2017	36.27	36.79	36.18	36.54	6,474,233	+0.17(+0.48%)
Sep 13, 2017	36.27	36.42	35.90	36.37	7,491,611	-0.04(-0.10%)
Sep 12, 2017	36.25	36.72	36.15	36.41	8,688,865	+0.48(+1.35%)
Sep 11, 2017	35.87	36.14	35.77	35.92	7,614,377	+0.58(+1.63%)
Sep 08, 2017	34.93	35.78	34.86	35.35	7,076,437	+0.52(+1.50%)
Sep 07, 2017	35.61	35.62	34.78	34.82	7,765,965	-0.75(-2.11%)
Sep 06, 2017	35.53	35.73	35.24	35.57	6,438,462	+0.15(+0.41%)
Sep 05, 2017	36.32	36.38	35.35	35.43	9,127,406	-1.27(-3.46%)

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.