Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.66	16.72	16.55	16.64	9,264,156	+0.05(+0.32%)
Feb 25, 2011	16.50	16.68	16.47	16.59	10,514,778	+0.13(+0.80%)
Feb 24, 2011	16.39	16.52	16.17	16.46	18,974,454	+0.01(+0.05%)
Feb 23, 2011	16.59	16.63	16.40	16.45	12,204,145	-0.09(-0.53%)
Feb 22, 2011	16.82	16.96	16.52	16.54	13,134,684	-0.53(-3.09%)
Feb 18, 2011	17.06	17.08	16.91	17.06	7,260,058	+0.03(+0.15%)
Feb 17, 2011	16.50	17.05	16.40	17.04	9,078,839	+0.06(+0.36%)
Feb 16, 2011	17.09	17.27	16.88	16.98	14,899,510	-0.03(-0.16%)
Feb 15, 2011	16.68	17.12	16.68	17.00	10,013,383	+0.19(+1.15%)
Feb 14, 2011	16.84	17.01	16.76	16.81	5,713,201	-0.08(-0.47%)
Feb 11, 2011	16.61	16.91	16.55	16.89	8,517,375	+0.14(+0.84%)
Feb 10, 2011	16.37	16.77	16.37	16.75	10,795,141	+0.30(+1.81%)
Feb 09, 2011	16.65	16.58	16.28	16.45	16,522,704	-0.25(-1.52%)
Feb 08, 2011	16.28	16.71	16.23	16.70	18,165,522	+0.43(+2.64%)
Feb 07, 2011	15.90	16.28	15.89	16.27	10,092,014	+0.38(+2.37%)
Feb 04, 2011	15.69	15.96	15.48	15.90	20,274,260	+0.25(+1.57%)
Feb 03, 2011	16.13	16.22	15.28	15.65	32,784,530	-0.52(-3.20%)
Feb 02, 2011	16.06	16.23	15.99	16.17	7,877,804	-0.07(-0.43%)

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.