Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	26.50	26.65	26.15	26.17	5,769,793	-0.47(-1.77%)
Feb 26, 2015	26.51	26.78	26.38	26.64	4,114,101	+0.13(+0.50%)
Feb 25, 2015	26.53	26.74	26.36	26.51	4,857,555	-0.09(-0.34%)
Feb 24, 2015	26.37	26.93	26.31	26.60	8,114,225	+0.28(+1.05%)
Feb 23, 2015	26.31	26.34	26.00	26.32	5,196,939	-0.12(-0.47%)
Feb 20, 2015	26.01	26.49	25.70	26.44	5,600,996	+0.33(+1.26%)
Feb 19, 2015	25.95	26.28	25.87	26.11	5,436,363	+0.17(+0.65%)
Feb 18, 2015	26.31	26.55	25.75	25.95	9,793,554	-0.58(-2.19%)
Feb 17, 2015	26.06	26.53	25.88	26.52	7,891,518	+0.54(+2.09%)
Feb 13, 2015	26.72	25.98	25.98	25.98	10,758,517	-0.74(-2.77%)
Feb 12, 2015	26.08	26.78	25.98	26.72	11,905,526	+0.81(+3.13%)
Feb 11, 2015	25.92	26.03	25.75	25.91	5,188,399	-0.12(-0.48%)
Feb 10, 2015	25.95	26.23	25.77	26.03	5,828,924	+0.36(+1.39%)
Feb 09, 2015	25.68	25.95	25.59	25.68	6,242,583	-0.29(-1.10%)
Feb 06, 2015	25.42	26.34	25.33	25.96	13,307,115	+1.06(+4.26%)
Feb 05, 2015	24.75	25.18	24.71	24.90	6,175,321	+0.33(+1.34%)
Feb 04, 2015	24.50	24.83	24.50	24.57	7,410,768	-0.01(-0.04%)
Feb 03, 2015	23.81	24.60	23.80	24.58	11,526,504	+0.91(+3.83%)

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.