Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.13	12.34	12.06	12.18	26,971,468	+0.12(+1.02%)
Feb 28, 2012	11.84	12.10	11.73	12.05	23,082,160	+0.23(+1.93%)
Feb 27, 2012	11.84	11.86	11.54	11.83	18,659,916	-0.04(-0.30%)
Feb 24, 2012	11.61	11.89	11.55	11.86	29,754,898	+0.27(+2.35%)
Feb 23, 2012	11.18	11.63	11.12	11.59	18,276,690	+0.39(+3.45%)
Feb 22, 2012	11.26	11.27	11.15	11.20	9,166,315	-0.05(-0.47%)
Feb 21, 2012	11.29	11.33	11.21	11.26	10,244,707	-0.04(-0.31%)
Feb 17, 2012	11.24	11.32	11.12	11.29	12,381,071	+0.11(+1.02%)
Feb 16, 2012	10.81	11.20	10.77	11.18	14,361,901	+0.32(+2.99%)
Feb 15, 2012	10.86	10.91	10.67	10.85	19,661,384	+0.03(+0.24%)
Feb 14, 2012	10.76	10.90	10.58	10.83	17,242,988	+0.02(+0.16%)
Feb 13, 2012	10.79	10.85	10.75	10.81	7,848,381	+0.12(+1.15%)
Feb 10, 2012	10.72	10.84	10.67	10.69	13,415,412	-0.16(-1.46%)
Feb 09, 2012	10.94	10.99	10.80	10.84	12,521,869	-0.08(-0.72%)
Feb 08, 2012	10.83	11.02	10.79	10.92	17,123,142	+0.10(+0.89%)
Feb 07, 2012	10.94	10.97	10.74	10.83	31,739,072	-0.32(-2.83%)
Feb 06, 2012	11.20	11.23	11.08	11.14	10,706,813	-0.10(-0.86%)
Feb 03, 2012	10.89	11.32	10.88	11.24	24,330,518	+0.61(+5.69%)
Feb 02, 2012	10.47	10.78	10.41	10.63	38,824,804	+0.18(+1.76%)

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.