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 29, 2012	12.17	12.38	12.10	12.22	26,882,970	+0.12(+1.02%)
Feb 28, 2012	11.88	12.14	11.77	12.09	23,006,422	+0.23(+1.93%)
Feb 27, 2012	11.88	11.90	11.57	11.86	18,598,688	-0.04(-0.30%)
Feb 24, 2012	11.64	11.93	11.59	11.90	29,657,266	+0.27(+2.35%)
Feb 23, 2012	11.21	11.67	11.16	11.63	18,216,722	+0.39(+3.45%)
Feb 22, 2012	11.30	11.31	11.19	11.24	9,136,239	-0.05(-0.47%)
Feb 21, 2012	11.33	11.37	11.25	11.29	10,211,092	-0.04(-0.31%)
Feb 17, 2012	11.27	11.35	11.16	11.33	12,340,447	+0.11(+1.02%)
Feb 16, 2012	10.84	11.24	10.81	11.21	14,314,776	+0.33(+2.99%)
Feb 15, 2012	10.90	10.95	10.70	10.89	19,596,872	+0.03(+0.24%)
Feb 14, 2012	10.80	10.94	10.61	10.86	17,186,410	+0.02(+0.16%)
Feb 13, 2012	10.83	10.89	10.78	10.84	7,822,629	+0.12(+1.15%)
Feb 10, 2012	10.76	10.88	10.70	10.72	13,371,394	-0.16(-1.46%)
Feb 09, 2012	10.98	11.03	10.83	10.88	12,480,782	-0.08(-0.72%)
Feb 08, 2012	10.87	11.05	10.83	10.96	17,066,958	+0.10(+0.89%)
Feb 07, 2012	10.98	11.00	10.77	10.86	31,634,930	-0.32(-2.84%)
Feb 06, 2012	11.24	11.27	11.11	11.18	10,671,682	-0.10(-0.86%)
Feb 03, 2012	10.92	11.35	10.91	11.27	24,250,686	+0.61(+5.69%)
Feb 02, 2012	10.50	10.82	10.45	10.67	38,697,412	+0.18(+1.76%)

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.