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 (%)
Feb 28, 2017	36.41	37.12	36.09	36.66	24,950,940	-1.20(-3.16%)
Feb 27, 2017	37.28	38.02	37.28	37.86	6,113,912	+0.56(+1.51%)
Feb 24, 2017	36.97	37.30	36.78	37.30	5,757,213	-0.12(-0.32%)
Feb 23, 2017	37.75	37.75	37.05	37.42	4,953,828	-0.34(-0.91%)
Feb 22, 2017	37.50	38.05	37.50	37.76	5,917,251	-0.15(-0.38%)
Feb 21, 2017	37.94	38.22	37.80	37.91	5,437,288	+0.21(+0.55%)
Feb 17, 2017		37.70	37.70	37.70	0	+0.00(+0.00%)
Feb 16, 2017	38.18	38.24	37.42	37.70	5,496,596	-0.55(-1.45%)
Feb 15, 2017	37.77	38.52	37.48	38.25	12,810,859	+0.82(+2.18%)
Feb 14, 2017	36.92	37.64	36.70	37.44	8,702,615	+0.49(+1.33%)
Feb 13, 2017	36.50	37.19	36.47	36.95	8,350,332	+0.71(+1.95%)
Feb 10, 2017	36.56	36.63	36.21	36.24	7,483,594	-0.13(-0.35%)
Feb 09, 2017	36.06	36.56	35.88	36.36	8,249,536	+0.58(+1.62%)
Feb 08, 2017	35.77	35.97	35.56	35.78	9,359,828	-0.15(-0.40%)
Feb 07, 2017	36.16	36.34	35.88	35.93	6,198,216	-0.05(-0.15%)
Feb 06, 2017	35.99	36.29	35.78	35.98	7,965,581	-0.39(-1.07%)
Feb 03, 2017	36.10	36.83	35.94	36.37	13,637,749	+0.91(+2.55%)
Feb 02, 2017	36.10	36.72	35.34	35.47	22,409,158	-1.96(-5.25%)

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.