Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.913	9.957	9.852	9.878	8,041,508	-0.04(-0.35%)
Dec 29, 2011	9.896	10.02	9.852	9.913	11,651,493	+0.06(+0.62%)
Dec 28, 2011	10.16	10.16	9.834	9.852	8,421,978	-0.25(-2.52%)
Dec 27, 2011	10.13	10.21	10.06	10.11	6,112,444	-0.02(-0.17%)
Dec 23, 2011	10.04	10.14	9.931	10.12	6,958,647	+0.31(+3.13%)
Dec 21, 2011	9.966	9.966	9.615	9.817	11,402,813	-0.12(-1.24%)
Dec 20, 2011	9.589	10.06	9.553	9.939	14,301,271	+0.48(+5.10%)
Dec 19, 2011	9.562	9.624	9.409	9.457	14,721,117	-0.06(-0.65%)
Dec 16, 2011	9.589	9.659	9.400	9.518	14,718,838	-0.02(-0.18%)
Dec 15, 2011	9.755	9.834	9.518	9.536	14,225,289	-0.09(-0.91%)
Dec 14, 2011	9.650	9.825	9.501	9.624	28,818,354	-0.49(-4.86%)
Dec 13, 2011	10.34	10.48	9.983	10.11	14,415,098	-0.17(-1.62%)
Dec 12, 2011	10.34	10.34	10.15	10.28	11,851,412	-0.22(-2.09%)
Dec 09, 2011	10.31	10.59	10.23	10.50	11,675,732	+0.25(+2.48%)
Dec 08, 2011	10.51	10.68	10.20	10.25	15,153,347	-0.46(-4.26%)
Dec 07, 2011	10.64	10.81	10.47	10.70	11,087,168	-0.02(-0.16%)
Dec 06, 2011	10.70	10.78	10.60	10.72	9,474,277	-0.01(-0.08%)
Dec 05, 2011	10.47	10.76	10.46	10.73	13,295,431	+0.49(+4.80%)
Dec 02, 2011	10.58	10.66	10.18	10.24	19,771,440	-0.23(-2.18%)

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.