Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.19	12.63	12.18	12.20	58,476	-0.04(-0.34%)
Sep 29, 2010	12.35	12.47	12.15	12.24	3,384	-0.21(-1.69%)
Sep 28, 2010	12.22	12.48	12.11	12.45	61,546	+0.23(+1.87%)
Sep 27, 2010	12.22	12.39	12.07	12.22	12,364,959	-0.04(-0.29%)
Sep 24, 2010	11.94	12.36	11.94	12.26	11,261,754	+0.44(+3.71%)
Sep 23, 2010	11.82	12.04	11.79	11.82	9,242,082	-0.14(-1.17%)
Sep 22, 2010	12.14	12.26	11.90	11.96	9,861,380	-0.25(-2.08%)
Sep 21, 2010	12.28	12.37	12.17	12.21	12,923,753	-0.05(-0.43%)
Sep 20, 2010	12.14	12.30	11.96	12.26	9,018,478	+0.22(+1.82%)
Sep 17, 2010	12.04	12.10	11.97	12.04	8,913,939	-0.17(-1.37%)
Sep 15, 2010	12.05	12.26	11.72	12.21	7,893,602	+0.06(+0.51%)
Sep 14, 2010	12.25	12.25	12.04	12.15	10,665,730	-0.15(-1.21%)
Sep 13, 2010	12.18	12.39	12.11	12.30	10,668,016	+0.31(+2.56%)
Sep 10, 2010	11.91	12.03	11.77	11.99	15,244,219	+0.13(+1.11%)
Sep 09, 2010	12.20	12.21	11.82	11.86	10,948	-0.18(-1.53%)
Sep 08, 2010	11.96	12.14	11.92	12.04	15,365,940	+0.12(+1.03%)
Sep 07, 2010	12.04	12.11	11.90	11.92	3,482	-0.24(-1.95%)
Sep 03, 2010	12.19	12.29	12.04	12.16	11,659,246	+0.08(+0.65%)
Sep 02, 2010	11.79	12.18	11.79	12.08	332	+0.20(+1.70%)

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.