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, 2014	23.43	23.71	23.25	23.51	8,134,964	+0.08(+0.34%)
Feb 27, 2014	23.31	23.49	23.13	23.43	6,415,454	+0.04(+0.19%)
Feb 26, 2014	23.40	23.45	23.20	23.39	9,631,455	+0.10(+0.42%)
Feb 25, 2014	23.61	23.61	23.23	23.29	5,786,984	-0.24(-1.02%)
Feb 24, 2014	23.24	23.68	23.24	23.53	6,554,826	+0.25(+1.07%)
Feb 21, 2014	23.23	23.46	23.09	23.28	8,300,324	+0.12(+0.50%)
Feb 20, 2014	22.70	23.27	22.56	23.17	8,532,391	+0.50(+2.19%)
Feb 19, 2014	23.05	23.20	22.62	22.67	9,058,826	-0.50(-2.14%)
Feb 18, 2014	22.57	23.26	22.57	23.17	7,577,394	+0.59(+2.63%)
Feb 14, 2014	22.87	22.57	22.57	22.57	6,879,573	-0.31(-1.36%)
Feb 13, 2014	22.54	22.90	22.38	22.88	6,125,740	+0.20(+0.90%)
Feb 12, 2014	22.54	22.90	22.54	22.68	7,266,944	+0.14(+0.63%)
Feb 11, 2014	22.02	22.67	21.94	22.54	8,581,778	+0.58(+2.62%)
Feb 10, 2014	21.77	22.01	21.70	21.96	3,682,059	+0.14(+0.65%)
Feb 07, 2014	21.78	22.08	21.43	21.82	8,692,747	+0.14(+0.66%)
Feb 06, 2014	21.23	21.70	21.16	21.68	6,667,909	+0.51(+2.43%)
Feb 05, 2014	21.31	21.38	21.05	21.16	12,902,222	-0.19(-0.87%)
Feb 04, 2014	21.04	21.53	20.99	21.35	10,186,110	+0.42(+2.03%)

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.