Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.83	11.93	11.73	11.91	14,779,280	+0.10(+0.82%)
Oct 26, 2012	11.73	11.82	11.82	11.82	11,550,860	-0.04(-0.30%)
Oct 25, 2012	11.76	11.87	11.71	11.85	11,164,412	+0.17(+1.43%)
Oct 24, 2012	11.64	11.79	11.60	11.69	11,813,180	+0.09(+0.76%)
Oct 23, 2012	11.58	11.66	11.43	11.60	9,622,334	-0.09(-0.75%)
Oct 19, 2012	11.94	11.98	11.58	11.69	14,323,482	-0.28(-2.35%)
Oct 18, 2012	11.95	12.07	11.84	11.97	12,349,001	+0.02(+0.15%)
Oct 17, 2012	11.69	11.96	11.65	11.95	9,983,964	+0.26(+2.25%)
Oct 16, 2012	11.44	11.70	11.38	11.69	12,080,553	+0.25(+2.23%)
Oct 15, 2012	11.40	11.46	11.07	11.43	13,218,445	+0.07(+0.62%)
Oct 12, 2012	11.51	11.56	11.29	11.36	14,599,610	-0.19(-1.67%)
Oct 11, 2012	11.49	11.61	11.44	11.55	8,023,058	+0.18(+1.54%)
Oct 10, 2012	11.37	11.47	11.25	11.38	9,522,125	+0.04(+0.31%)
Oct 09, 2012	11.55	11.55	11.28	11.34	9,799,128	-0.19(-1.67%)
Oct 08, 2012	11.54	11.65	11.47	11.54	8,912,153	-0.09(-0.75%)
Oct 05, 2012	11.56	11.76	11.54	11.62	14,584,995	+0.14(+1.22%)
Oct 04, 2012	11.25	11.48	11.23	11.48	9,204,574	+0.29(+2.59%)
Oct 03, 2012	11.32	11.34	11.11	11.19	15,840,118	-0.12(-1.09%)
Oct 02, 2012	11.33	11.40	11.21	11.32	10,596,873	+0.02(+0.16%)

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.