Indicators

Charles Schwab (NY: SCHW )

65.39 +0.63 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	73.39	75.33	73.28	75.28	12,884,239	+1.87(+2.54%)
Jan 30, 2023	72.27	74.24	71.53	73.41	15,271,246	+0.79(+1.08%)
Jan 27, 2023	76.24	76.90	72.07	72.62	20,397,452	-3.27(-4.31%)
Jan 26, 2023	77.35	77.46	75.60	75.89	11,868,794	-1.13(-1.46%)
Jan 25, 2023	75.96	77.39	75.93	77.02	7,411,607	-0.04(-0.05%)
Jan 24, 2023	75.04	77.55	75.04	77.06	6,741,883	+1.48(+1.96%)
Jan 23, 2023	74.39	75.74	74.39	75.58	8,855,549	+0.68(+0.91%)
Jan 20, 2023	74.58	75.88	74.35	74.90	11,873,013	+0.69(+0.93%)
Jan 19, 2023	75.80	76.23	73.38	74.21	24,210,166	-4.92(-6.22%)
Jan 18, 2023	79.25	79.60	77.14	79.13	14,425,612	-2.05(-2.53%)
Jan 17, 2023	80.46	82.17	79.61	81.18	9,627,301	+0.50(+0.61%)
Jan 13, 2023	80.47	80.88	79.28	80.68	9,574,446	-0.49(-0.60%)
Jan 12, 2023	81.33	81.71	80.43	81.17	8,444,363	+0.06(+0.07%)
Jan 11, 2023	83.18	83.53	80.79	81.11	10,546,742	-2.14(-2.57%)
Jan 10, 2023	83.07	83.54	82.62	83.25	4,099,430	+0.18(+0.22%)
Jan 09, 2023	82.65	84.23	82.49	83.07	8,265,604	+0.87(+1.05%)
Jan 06, 2023	81.69	82.61	80.91	82.20	6,646,553	+1.39(+1.72%)
Jan 05, 2023	80.61	81.29	79.93	80.81	4,692,263	-0.23(-0.29%)
Jan 04, 2023	80.89	81.41	79.94	81.04	6,375,531	+1.37(+1.72%)

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.