Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.26	16.32	16.01	16.06	9,207,353	-0.23(-1.40%)
Apr 28, 2011	16.26	16.34	16.19	16.29	8,977,337	-0.04(-0.27%)
Apr 27, 2011	16.39	16.40	16.12	16.33	12,415,034	+0.01(+0.05%)
Apr 26, 2011	16.28	16.39	15.96	16.33	17,434,162	+0.11(+0.70%)
Apr 25, 2011	16.26	16.26	16.10	16.21	11,177,545	-0.19(-1.18%)
Apr 21, 2011	16.53	16.58	16.35	16.40	8,533,922	+0.10(+0.59%)
Apr 20, 2011	15.90	16.33	15.78	16.31	13,830,180	+0.62(+3.97%)
Apr 19, 2011	15.86	15.98	15.63	15.69	13,784,557	-0.13(-0.83%)
Apr 18, 2011	16.14	16.14	15.60	15.82	14,137,060	-0.51(-3.12%)
Apr 15, 2011	16.21	16.55	16.08	16.33	18,954,210	+0.34(+2.14%)
Apr 14, 2011	16.04	16.13	15.82	15.98	9,813,646	+0.04(+0.22%)
Apr 13, 2011	16.03	16.15	15.83	15.95	8,271,676	-0.06(-0.38%)
Apr 12, 2011	16.01	16.11	15.93	16.01	8,987,239	-0.09(-0.55%)
Apr 11, 2011	16.13	16.31	16.02	16.10	7,434,015	+0.00(+0.00%)
Apr 08, 2011	16.33	16.34	16.08	16.10	6,628,738	-0.11(-0.65%)
Apr 07, 2011	16.42	16.51	16.17	16.20	6,746,329	-0.22(-1.34%)
Apr 06, 2011	16.38	16.54	16.36	16.42	7,886,346	+0.04(+0.27%)
Apr 05, 2011	16.19	16.41	16.08	16.38	9,278,638	+0.16(+0.97%)
Apr 04, 2011	16.26	16.33	16.15	16.22	6,531,867	-0.02(-0.11%)

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.