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 (%)
Jul 29, 2022	65.52	68.00	65.44	66.82	10,357,210	+1.31(+1.99%)
Jul 28, 2022	62.04	65.54	60.79	65.52	16,939,804	+5.02(+8.30%)
Jul 27, 2022	59.37	60.82	59.18	60.49	5,446,782	+1.30(+2.19%)
Jul 26, 2022	61.37	61.38	58.96	59.20	5,778,799	-2.41(-3.91%)
Jul 25, 2022	61.45	61.87	60.98	61.61	6,944,450	+0.65(+1.06%)
Jul 22, 2022	61.33	61.82	60.60	60.96	7,020,669	-0.14(-0.22%)
Jul 21, 2022	60.97	61.11	59.96	61.09	7,131,540	+0.29(+0.48%)
Jul 20, 2022	61.14	61.50	60.39	60.80	6,990,404	-0.36(-0.59%)
Jul 19, 2022	59.95	61.32	59.69	61.16	7,029,570	+1.90(+3.20%)
Jul 18, 2022	61.63	61.63	58.87	59.26	9,650,151	-0.91(-1.51%)
Jul 15, 2022	59.37	60.51	58.98	60.17	7,460,533	+1.56(+2.66%)
Jul 14, 2022	58.34	59.20	57.67	58.62	5,870,560	-0.95(-1.59%)
Jul 13, 2022	59.40	60.00	58.76	59.56	4,516,140	-0.68(-1.12%)
Jul 12, 2022	60.43	61.80	60.05	60.24	6,492,550	-0.67(-1.10%)
Jul 11, 2022	61.52	61.58	60.68	60.91	5,165,923	-1.37(-2.21%)
Jul 08, 2022	62.05	62.48	61.14	62.28	4,712,956	+0.12(+0.19%)
Jul 07, 2022	61.86	62.39	61.60	62.17	4,870,670	+0.77(+1.26%)
Jul 06, 2022	60.96	62.02	60.71	61.39	6,474,973	+0.05(+0.08%)
Jul 05, 2022	60.65	61.35	59.41	61.34	4,626,237	-0.51(-0.83%)

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.