Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	84.59			84.43	13,026,443	-1.16(-1.36%)
Jan 28, 2022	85.64	87.06	82.97	85.60	14,436,366	-0.76(-0.88%)
Jan 27, 2022	87.61	89.44	85.73	86.36	11,411,970	-0.79(-0.91%)
Jan 26, 2022	86.64	87.88	85.72	87.15	9,052,823	+1.92(+2.25%)
Jan 25, 2022	84.02	86.22	82.54	85.23	9,507,618	-0.17(-0.20%)
Jan 24, 2022	83.23	85.74	82.00	85.40	13,830,363	-0.47(-0.55%)
Jan 21, 2022	87.67	87.67	85.04	85.87	10,151,643	-2.15(-2.44%)
Jan 20, 2022	89.08	89.84	88.01	88.02	9,131,368	-0.08(-0.09%)
Jan 19, 2022	89.53	89.84	87.58	88.10	9,462,803	-0.63(-0.71%)
Jan 18, 2022	91.37	91.47	86.30	88.72	15,937,962	-3.24(-3.53%)
Jan 14, 2022				91.97	0	+2.07(+2.30%)
Jan 13, 2022	89.92	91.22	89.40	89.90	9,476,035	-1.39(-1.52%)
Jan 12, 2022	90.83	91.50	89.89	91.28	9,034,997	+0.88(+0.97%)
Jan 11, 2022	88.92	90.59	88.31	90.41	9,356,243	+2.18(+2.47%)
Jan 10, 2022	88.06	88.70	85.65	88.23	7,085,245	-0.09(-0.10%)
Jan 07, 2022	87.17	88.88	86.74	88.32	7,628,741	+0.96(+1.10%)
Jan 06, 2022	87.52	88.09	86.12	87.36	8,248,714	+1.38(+1.60%)
Jan 05, 2022	86.64	87.28	85.97	85.98	9,939,533	-0.63(-0.72%)
Jan 04, 2022	83.79	87.46	83.57	86.61	13,368,665	+4.04(+4.90%)

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.