Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.34	14.40	14.25	14.25	12,799,362	-0.15(-1.04%)
Feb 27, 2013	14.23	14.45	14.17	14.40	11,218,571	+0.18(+1.23%)
Feb 26, 2013	14.25	14.46	14.00	14.22	16,993,222	-0.10(-0.67%)
Feb 25, 2013	14.77	14.84	14.29	14.32	14,971,516	-0.36(-2.45%)
Feb 22, 2013	14.45	14.69	14.43	14.68	6,882,849	+0.32(+2.20%)
Feb 21, 2013	14.62	14.63	14.29	14.36	11,014,662	-0.28(-1.92%)
Feb 20, 2013	14.97	14.97	14.64	14.64	7,354,167	-0.36(-2.40%)
Feb 19, 2013	14.86	15.00	14.82	15.00	9,100,274	+0.18(+1.18%)
Feb 15, 2013	14.88	14.89	14.72	14.83	9,427,935	-0.02(-0.12%)
Feb 14, 2013	14.78	14.88	14.69	14.84	7,307,201	+0.00(+0.00%)
Feb 13, 2013	14.85	14.98	14.76	14.84	6,864,398	+0.05(+0.36%)
Feb 12, 2013	14.67	14.86	14.67	14.79	7,695,994	+0.11(+0.78%)
Feb 11, 2013	14.48	14.81	14.46	14.68	12,015,992	-0.14(-0.95%)
Feb 08, 2013	15.07	15.12	14.75	14.82	17,253,494	-0.19(-1.29%)
Feb 07, 2013	14.70	15.27	14.47	15.01	38,571,660	+0.28(+1.91%)
Feb 06, 2013	14.48	14.75	14.43	14.73	13,625,730	+0.35(+2.44%)
Feb 04, 2013	14.54	14.54	14.35	14.38	13,011,771	-0.32(-2.15%)

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.