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 (%)
Apr 30, 2012	12.54	12.56	12.33	12.53	11,565,452	-0.03(-0.21%)
Apr 27, 2012	12.60	12.72	12.41	12.55	9,072,998	-0.03(-0.21%)
Apr 26, 2012	12.33	12.63	12.29	12.58	11,967,680	+0.22(+1.77%)
Apr 25, 2012	12.21	12.41	12.09	12.36	17,879,140	+0.21(+1.73%)
Apr 24, 2012	11.97	12.17	11.87	12.15	15,156,498	+0.03(+0.22%)
Apr 23, 2012	12.11	12.16	11.98	12.12	17,463,902	-0.18(-1.43%)
Apr 20, 2012	12.30	12.42	12.23	12.30	16,097,735	+0.04(+0.29%)
Apr 19, 2012	12.31	12.40	12.12	12.26	17,295,934	-0.03(-0.21%)
Apr 18, 2012	12.18	12.36	12.18	12.29	11,538,786	+0.02(+0.14%)
Apr 17, 2012	12.10	12.40	12.09	12.27	15,423,804	+0.21(+1.75%)
Apr 16, 2012	12.28	12.54	11.86	12.06	22,036,450	-0.11(-0.87%)
Apr 13, 2012	12.47	12.47	12.17	12.17	18,289,416	-0.32(-2.56%)
Apr 12, 2012	12.21	12.54	12.16	12.49	12,473,292	+0.31(+2.56%)
Apr 11, 2012	12.22	12.29	12.14	12.18	12,329,046	+0.11(+0.95%)
Apr 10, 2012	12.31	12.39	12.05	12.06	16,439,744	-0.29(-2.34%)
Apr 09, 2012	12.33	12.42	12.04	12.35	12,536,770	-0.15(-1.19%)
Apr 05, 2012	12.59	12.72	12.47	12.50	19,019,390	-0.19(-1.51%)
Apr 04, 2012	12.81	12.85	12.65	12.69	20,969,410	-0.26(-1.97%)
Apr 03, 2012	12.70	12.98	12.59	12.95	29,047,896	+0.18(+1.44%)

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.