Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.27	11.30	11.09	11.22	15,808,724	-0.08(-0.74%)
Sep 27, 2012	11.42	11.46	11.20	11.30	12,786,295	-0.02(-0.16%)
Sep 26, 2012	11.33	11.40	11.10	11.32	14,965,732	+0.01(+0.12%)
Sep 25, 2012	11.83	11.86	11.27	11.30	21,758,044	-0.48(-4.06%)
Sep 24, 2012	11.87	11.88	11.70	11.78	9,662,239	-0.13(-1.10%)
Sep 21, 2012	11.80	11.99	11.67	11.91	25,404,020	+0.12(+1.04%)
Sep 20, 2012	11.89	11.99	11.65	11.79	18,632,274	-0.18(-1.54%)
Sep 19, 2012	12.05	12.19	11.83	11.97	20,426,696	-0.25(-2.08%)
Sep 18, 2012	12.43	12.45	12.18	12.23	11,786,520	-0.22(-1.76%)
Sep 17, 2012	12.62	12.66	12.39	12.45	9,658,332	-0.21(-1.66%)
Sep 14, 2012	12.60	12.83	12.55	12.66	11,495,276	+0.11(+0.84%)
Sep 13, 2012	12.31	12.66	12.12	12.55	16,248,893	+0.26(+2.14%)
Sep 12, 2012	12.26	12.45	12.24	12.29	11,856,902	+0.08(+0.65%)
Sep 11, 2012	12.23	12.35	12.17	12.21	8,186,835	+0.00(+0.00%)
Sep 10, 2012	12.32	12.41	12.18	12.21	7,150,276	-0.10(-0.78%)
Sep 07, 2012	12.26	12.33	12.22	12.31	10,515,421	+0.06(+0.50%)
Sep 06, 2012	11.77	12.25	11.76	12.25	13,623,033	+0.54(+4.65%)
Sep 05, 2012	11.73	11.83	11.68	11.70	5,491,778	+0.01(+0.08%)

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.