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 (%)
Nov 29, 2019	46.36	46.79	46.16	46.31	5,203,085	-0.32(-0.68%)
Nov 27, 2019	46.39	46.82	46.02	46.63	12,629,315	+0.56(+1.22%)
Nov 26, 2019	46.05	46.58	45.52	46.07	24,662,346	-0.07(-0.14%)
Nov 25, 2019	44.62	46.30	44.33	46.13	40,015,268	+1.04(+2.30%)
Nov 22, 2019	44.61	45.46	44.35	45.09	18,017,110	+0.16(+0.35%)
Nov 21, 2019	46.79	47.68	44.44	44.93	45,784,924	+3.07(+7.33%)
Nov 20, 2019	41.23	41.92	40.82	41.86	6,614,689	+0.33(+0.79%)
Nov 19, 2019	41.57	41.89	41.36	41.54	6,513,526	+0.21(+0.50%)
Nov 18, 2019	41.42	41.49	40.75	41.33	7,464,371	-0.16(-0.38%)
Nov 15, 2019	40.96	41.57	40.82	41.49	7,551,186	+0.91(+2.24%)
Nov 14, 2019	39.95	40.61	39.70	40.58	5,727,272	+0.53(+1.33%)
Nov 13, 2019	40.24	40.24	39.67	40.05	4,897,239	-0.63(-1.54%)
Nov 12, 2019	40.55	41.07	40.34	40.68	4,155,016	+0.23(+0.58%)
Nov 11, 2019	40.33	40.73	40.28	40.44	3,693,292	-0.29(-0.71%)
Nov 08, 2019	40.67	40.95	40.55	40.73	4,568,680	+0.04(+0.09%)
Nov 07, 2019	40.72	41.02	40.50	40.70	6,237,177	+0.55(+1.38%)
Nov 06, 2019	40.33	40.59	40.04	40.14	5,245,974	-0.32(-0.78%)
Nov 05, 2019	40.30	40.71	39.76	40.46	9,643,428	+0.19(+0.46%)
Nov 04, 2019	39.38	40.36	39.23	40.27	9,063,082	+1.34(+3.45%)

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.