Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.35	23.63	23.18	23.44	8,161,743	+0.08(+0.34%)
Feb 27, 2014	23.23	23.41	23.06	23.36	6,436,573	+0.04(+0.19%)
Feb 26, 2014	23.32	23.38	23.13	23.31	9,663,160	+0.10(+0.42%)
Feb 25, 2014	23.53	23.53	23.15	23.22	5,806,034	-0.24(-1.02%)
Feb 24, 2014	23.17	23.61	23.17	23.45	6,576,403	+0.25(+1.07%)
Feb 21, 2014	23.15	23.38	23.01	23.21	8,327,648	+0.11(+0.50%)
Feb 20, 2014	22.62	23.19	22.48	23.09	8,560,478	+0.50(+2.19%)
Feb 19, 2014	22.98	23.13	22.55	22.60	9,088,647	-0.50(-2.14%)
Feb 18, 2014	22.50	23.19	22.49	23.09	7,602,338	+0.59(+2.63%)
Feb 14, 2014	22.79	22.50	22.50	22.50	6,902,220	-0.31(-1.36%)
Feb 13, 2014	22.46	22.83	22.31	22.81	6,145,905	+0.20(+0.90%)
Feb 12, 2014	22.46	22.83	22.46	22.61	7,290,866	+0.14(+0.63%)
Feb 11, 2014	21.94	22.60	21.86	22.46	8,610,028	+0.57(+2.63%)
Feb 10, 2014	21.70	21.93	21.63	21.89	3,694,179	+0.14(+0.65%)
Feb 07, 2014	21.71	22.01	21.36	21.75	8,721,363	+0.14(+0.65%)
Feb 06, 2014	21.17	21.62	21.09	21.61	6,689,859	+0.51(+2.43%)
Feb 05, 2014	21.24	21.31	20.98	21.09	12,944,694	-0.19(-0.87%)
Feb 04, 2014	20.97	21.46	20.92	21.28	10,219,642	+0.42(+2.03%)

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.