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, 2017	36.53	37.24	36.21	36.78	24,869,294	-1.20(-3.16%)
Feb 27, 2017	37.40	38.14	37.40	37.99	6,093,906	+0.56(+1.51%)
Feb 24, 2017	37.09	37.42	36.90	37.42	5,738,374	-0.12(-0.32%)
Feb 23, 2017	37.88	37.88	37.18	37.54	4,937,618	-0.35(-0.91%)
Feb 22, 2017	37.62	38.18	37.62	37.89	5,897,889	-0.15(-0.38%)
Feb 21, 2017	38.07	38.35	37.93	38.03	5,419,496	+0.21(+0.55%)
Feb 17, 2017		37.82	37.82	37.82	0	+0.00(+0.00%)
Feb 16, 2017	38.30	38.37	37.54	37.82	5,478,610	-0.56(-1.45%)
Feb 15, 2017	37.90	38.65	37.60	38.38	12,768,939	+0.82(+2.18%)
Feb 14, 2017	37.04	37.77	36.82	37.56	8,674,138	+0.49(+1.33%)
Feb 13, 2017	36.62	37.31	36.59	37.07	8,323,008	+0.71(+1.95%)
Feb 10, 2017	36.68	36.75	36.32	36.36	7,459,106	-0.13(-0.35%)
Feb 09, 2017	36.17	36.68	36.00	36.48	8,222,542	+0.58(+1.62%)
Feb 08, 2017	35.88	36.09	35.67	35.90	9,329,201	-0.15(-0.40%)
Feb 07, 2017	36.27	36.46	35.99	36.05	6,177,934	-0.05(-0.15%)
Feb 06, 2017	36.11	36.41	35.89	36.10	7,939,516	-0.39(-1.07%)
Feb 03, 2017	36.22	36.96	36.06	36.49	13,593,123	+0.91(+2.55%)
Feb 02, 2017	36.22	36.84	35.46	35.58	22,335,828	-1.97(-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.