Indicators

Charles Schwab (NY: SCHW )

72.50 +0.16 (+0.22%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.87	46.87	46.87	0	-0.61(-1.29%)
Dec 28, 2017	47.41	47.49	47.11	47.48	2,256,386	+0.17(+0.37%)
Dec 27, 2017	47.48	47.54	47.16	47.31	4,817,561	-0.02(-0.04%)
Dec 26, 2017	47.45	47.60	47.05	47.33	2,554,183	-0.19(-0.40%)
Dec 22, 2017	47.81	47.91	47.30	47.52	5,182,665	-0.18(-0.38%)
Dec 21, 2017	47.51	47.91	47.41	47.70	5,049,645	+0.43(+0.91%)
Dec 20, 2017	47.78	47.92	47.06	47.27	8,111,647	+0.00(+0.00%)
Dec 19, 2017	47.48	47.72	47.08	47.27	5,811,070	+0.06(+0.14%)
Dec 18, 2017	47.45	47.63	47.00	47.21	6,677,081	+0.42(+0.90%)
Dec 15, 2017	46.19	47.15	45.86	46.79	11,640,969	+0.99(+2.15%)
Dec 14, 2017	46.12	46.33	45.71	45.81	7,574,705	-0.12(-0.26%)
Dec 13, 2017	46.95	46.95	45.91	45.92	8,951,799	-1.12(-2.39%)
Dec 12, 2017	47.05	47.43	46.43	47.05	7,946,840	+0.77(+1.66%)
Dec 11, 2017	46.92	46.95	46.09	46.28	7,932,818	-0.61(-1.30%)
Dec 08, 2017	46.88	46.91	46.17	46.89	6,867,135	+0.28(+0.61%)
Dec 07, 2017	46.73	46.91	45.82	46.61	5,972,675	+0.49(+1.07%)
Dec 06, 2017	46.13	46.56	45.90	46.12	5,863,037	-0.22(-0.47%)
Dec 05, 2017	46.24	47.25	46.21	46.33	8,547,457	-0.70(-1.49%)
Dec 04, 2017	46.00	47.35	45.81	47.04	14,311,309	+1.87(+4.14%)

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.