Indicators

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.15	43.28	42.63	42.65	6,317,427	-0.52(-1.20%)
Feb 27, 2019	43.17	43.46	43.02	43.17	3,864,420	+0.01(+0.02%)
Feb 26, 2019	42.43	43.52	42.42	43.16	4,248,008	+0.51(+1.20%)
Feb 25, 2019	43.24	43.53	42.62	42.65	5,815,171	-0.15(-0.35%)
Feb 22, 2019	42.56	42.81	42.41	42.80	3,852,763	+0.42(+0.98%)
Feb 21, 2019	42.88	43.06	42.26	42.38	5,953,899	-0.68(-1.57%)
Feb 20, 2019	42.70	43.13	42.36	43.06	9,426,758	-0.57(-1.30%)
Feb 19, 2019	42.64	43.76	42.64	43.63	5,369,406	+0.65(+1.51%)
Feb 15, 2019	42.41	43.00	42.31	42.98	7,551,059	+0.99(+2.36%)
Feb 14, 2019	42.00	42.24	41.48	41.99	6,561,115	-0.64(-1.50%)
Feb 13, 2019	42.76	43.20	42.52	42.63	6,632,237	+0.25(+0.59%)
Feb 12, 2019	41.79	42.61	41.67	42.38	7,580,960	+1.05(+2.55%)
Feb 11, 2019	41.60	41.76	41.10	41.32	4,824,233	-0.02(-0.04%)
Feb 08, 2019	41.41	41.56	40.53	41.34	7,050,565	-0.39(-0.93%)
Feb 07, 2019	42.26	42.49	41.34	41.73	7,065,878	-0.86(-2.02%)
Feb 06, 2019	42.79	43.12	42.30	42.59	6,820,257	-0.44(-1.03%)
Feb 05, 2019	43.59	43.87	42.60	43.03	12,457,935	-0.56(-1.29%)
Feb 04, 2019	43.41	43.61	43.23	43.59	5,808,008	+0.16(+0.36%)

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.