Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.81	39.08	38.61	39.00	6,689,421	+0.32(+0.82%)
Jul 28, 2017	38.71	38.85	38.43	38.68	5,714,682	+0.01(+0.02%)
Jul 27, 2017	39.00	39.17	38.35	38.67	9,389,594	-0.22(-0.56%)
Jul 26, 2017	39.13	39.15	38.80	38.89	9,426,389	-0.15(-0.40%)
Jul 25, 2017	38.67	39.14	38.61	39.05	8,071,526	+0.90(+2.36%)
Jul 24, 2017	38.09	38.34	37.97	38.15	7,172,029	-0.17(-0.45%)
Jul 21, 2017	38.18	38.57	37.92	38.32	8,197,623	+0.01(+0.02%)
Jul 20, 2017	38.25	38.40	38.12	38.31	7,780,417	-0.03(-0.07%)
Jul 19, 2017	39.15	39.23	38.17	38.34	8,803,088	-0.63(-1.61%)
Jul 18, 2017	38.63	39.15	38.42	38.96	7,884,720	-0.06(-0.16%)
Jul 17, 2017	39.10	39.13	38.77	39.03	7,456,446	-0.10(-0.26%)
Jul 14, 2017	38.73	39.33	38.61	39.13	6,638,752	-0.13(-0.32%)
Jul 13, 2017	39.19	39.48	39.07	39.25	4,978,890	+0.12(+0.30%)
Jul 12, 2017	39.09	39.29	38.85	39.14	6,739,218	-0.05(-0.12%)
Jul 11, 2017	39.35	39.40	38.88	39.18	6,684,847	-0.48(-1.21%)
Jul 10, 2017	39.28	39.79	39.20	39.66	4,156,779	+0.28(+0.72%)
Jul 07, 2017	39.70	39.72	39.26	39.38	5,189,814	-0.15(-0.37%)
Jul 06, 2017	39.65	39.95	39.42	39.53	8,693,345	-0.18(-0.46%)
Jul 05, 2017	39.68	40.07	39.57	39.71	8,085,639	+0.18(+0.46%)

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.