Indicators

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.52	50.93	48.52	49.26	18,593,848	-2.10(-4.09%)
Jan 28, 2021	51.28	52.97	51.20	51.37	11,798,733	+0.43(+0.84%)
Jan 27, 2021	52.96	52.96	50.81	50.93	11,067,237	-2.79(-5.19%)
Jan 26, 2021	54.95	55.14	53.64	53.73	7,099,911	-0.83(-1.52%)
Jan 25, 2021	54.74	55.61	54.10	54.56	8,253,615	-1.26(-2.26%)
Jan 22, 2021	55.59	56.32	55.37	55.82	5,725,328	-0.29(-0.51%)
Jan 21, 2021	56.26	56.36	55.76	56.11	6,661,408	+0.09(+0.15%)
Jan 20, 2021	56.73	56.82	55.54	56.02	10,248,718	-0.59(-1.05%)
Jan 19, 2021	56.62	56.96	55.27	56.61	8,659,311	+0.46(+0.82%)
Jan 15, 2021	55.97	56.55	55.40	56.15	10,412,580	-0.55(-0.98%)
Jan 14, 2021	56.98	57.15	56.52	56.71	9,587,689	-0.17(-0.30%)
Jan 13, 2021	57.90	58.66	56.57	56.88	17,963,458	-1.62(-2.76%)
Jan 12, 2021	58.11	59.30	57.77	58.50	12,757,885	+0.91(+1.58%)
Jan 11, 2021	56.25	57.68	55.56	57.59	9,171,447	+1.21(+2.15%)
Jan 08, 2021	56.24	56.95	55.66	56.37	9,589,190	-0.08(-0.14%)
Jan 07, 2021	55.33	56.81	55.08	56.45	11,455,861	+1.58(+2.87%)
Jan 06, 2021	51.97	55.27	51.65	54.87	17,314,460	+4.43(+8.79%)
Jan 05, 2021	49.66	50.61	49.64	50.44	8,364,683	+0.01(+0.02%)

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.