Indicators

Charles Schwab (NY: SCHW )

78.04 -0.64 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.15	46.17	45.04	45.13	9,705,618	-1.26(-2.71%)
Sep 27, 2018	46.67	46.74	46.29	46.38	5,105,047	-0.18(-0.39%)
Sep 26, 2018	47.49	47.61	46.51	46.57	5,141,871	-0.83(-1.74%)
Sep 25, 2018	47.42	47.50	46.98	47.39	3,269,983	+0.06(+0.12%)
Sep 24, 2018	47.55	47.59	47.08	47.34	3,712,038	-0.26(-0.54%)
Sep 21, 2018	48.08	48.10	47.53	47.60	11,050,420	-0.21(-0.44%)
Sep 20, 2018	48.05	48.39	47.64	47.81	5,435,545	+0.07(+0.15%)
Sep 19, 2018	46.67	47.83	46.66	47.73	8,175,926	+1.26(+2.71%)
Sep 18, 2018	46.19	46.66	46.11	46.48	4,502,780	+0.28(+0.60%)
Sep 17, 2018	47.09	47.27	46.02	46.20	6,443,539	-0.77(-1.64%)
Sep 14, 2018	46.45	47.34	46.45	46.97	4,931,992	+0.68(+1.47%)
Sep 13, 2018	46.66	46.80	46.24	46.29	6,372,678	-0.27(-0.57%)
Sep 12, 2018	46.82	46.93	46.44	46.56	6,067,878	-0.25(-0.53%)
Sep 11, 2018	46.38	47.05	46.37	46.81	6,230,690	+0.33(+0.71%)
Sep 10, 2018	46.37	46.73	46.26	46.48	6,195,506	+0.42(+0.92%)
Sep 07, 2018	45.66	46.26	45.23	46.05	8,713,055	+0.60(+1.31%)
Sep 06, 2018	46.37	46.61	45.13	45.46	8,245,783	-0.93(-2.00%)
Sep 05, 2018	46.94	47.21	46.33	46.38	4,351,404	-0.73(-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.