Indicators

Charles Schwab (NY: SCHW )

75.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.30	46.32	45.19	45.27	9,673,773	-1.26(-2.71%)
Sep 27, 2018	46.82	46.90	46.44	46.54	5,088,297	-0.18(-0.39%)
Sep 26, 2018	47.65	47.77	46.67	46.72	5,125,000	-0.83(-1.74%)
Sep 25, 2018	47.58	47.66	47.13	47.55	3,259,254	+0.06(+0.12%)
Sep 24, 2018	47.71	47.74	47.24	47.49	3,699,858	-0.26(-0.54%)
Sep 21, 2018	48.24	48.26	47.69	47.75	11,014,162	-0.21(-0.44%)
Sep 20, 2018	48.20	48.54	47.80	47.96	5,417,710	+0.07(+0.15%)
Sep 19, 2018	46.82	47.98	46.81	47.89	8,149,100	+1.26(+2.71%)
Sep 18, 2018	46.34	46.82	46.26	46.63	4,488,006	+0.28(+0.60%)
Sep 17, 2018	47.25	47.43	46.17	46.35	6,422,397	-0.77(-1.64%)
Sep 14, 2018	46.60	47.50	46.60	47.13	4,915,809	+0.68(+1.47%)
Sep 13, 2018	46.81	46.95	46.39	46.44	6,351,768	-0.27(-0.57%)
Sep 12, 2018	46.98	47.09	46.59	46.71	6,047,969	-0.25(-0.53%)
Sep 11, 2018	46.54	47.20	46.52	46.96	6,210,246	+0.33(+0.71%)
Sep 10, 2018	46.52	46.89	46.41	46.63	6,175,178	+0.42(+0.92%)
Sep 07, 2018	45.81	46.41	45.38	46.20	8,684,467	+0.60(+1.31%)
Sep 06, 2018	46.52	46.77	45.27	45.61	8,218,728	-0.93(-2.00%)
Sep 05, 2018	47.10	47.37	46.49	46.54	4,337,127	-0.74(-1.56%)

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.