Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.80	39.08	37.10	38.27	29,245,236	-1.09(-2.77%)
Feb 27, 2020	37.73	40.38	37.65	39.36	30,014,162	+0.46(+1.18%)
Feb 26, 2020	39.45	39.82	38.71	38.90	16,388,074	-0.17(-0.43%)
Feb 25, 2020	41.31	41.33	38.86	39.06	17,534,628	-2.07(-5.02%)
Feb 24, 2020	41.77	41.84	40.83	41.13	14,277,705	-2.24(-5.17%)
Feb 21, 2020	45.16	45.48	43.13	43.38	14,378,225	-2.24(-4.92%)
Feb 20, 2020	44.45	46.53	44.42	45.62	17,250,046	+1.07(+2.40%)
Feb 19, 2020	44.13	44.93	43.98	44.55	6,791,365	+0.67(+1.52%)
Feb 18, 2020	44.16	44.43	43.38	43.88	8,695,619	-0.47(-1.06%)
Feb 14, 2020	44.25	44.43	43.84	44.35	7,567,789	-0.06(-0.13%)
Feb 13, 2020	44.50	44.70	44.28	44.41	6,254,288	-0.30(-0.67%)
Feb 12, 2020	45.00	45.23	44.52	44.71	5,490,392	+0.11(+0.25%)
Feb 11, 2020	44.00	44.88	43.84	44.60	7,570,628	+0.84(+1.92%)
Feb 10, 2020	43.87	44.16	43.49	43.75	6,479,762	-0.51(-1.14%)
Feb 07, 2020	44.06	44.52	43.89	44.26	6,071,584	-0.49(-1.09%)
Feb 06, 2020	45.50	45.63	44.27	44.75	9,371,840	-0.43(-0.95%)
Feb 05, 2020	44.76	45.23	44.43	45.18	10,243,484	+1.13(+2.57%)
Feb 04, 2020	43.65	44.89	43.50	44.04	11,325,286	+1.31(+3.06%)

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.