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, 2016	22.87	23.06	22.56	22.60	14,375,045	-0.37(-1.61%)
Feb 26, 2016	22.04	23.19	22.00	22.97	18,388,372	+1.24(+5.69%)
Feb 25, 2016	21.42	21.74	21.26	21.73	8,995,690	+0.37(+1.73%)
Feb 24, 2016	21.33	21.50	20.75	21.36	13,421,172	-0.41(-1.86%)
Feb 23, 2016	22.06	22.10	21.61	21.77	11,567,561	-0.37(-1.67%)
Feb 22, 2016	22.05	22.64	21.95	22.14	12,445,290	+0.09(+0.41%)
Feb 19, 2016	21.61	22.26	21.61	22.05	10,171,100	+0.25(+1.16%)
Feb 18, 2016	22.10	22.18	21.51	21.80	9,997,882	-0.29(-1.31%)
Feb 17, 2016	21.64	22.23	21.62	22.08	14,007,439	+0.81(+3.82%)
Feb 16, 2016	21.24	21.44	20.79	21.27	10,985,989	+0.69(+3.33%)
Feb 12, 2016	20.57	20.59	20.59	20.59	11,449,592	+0.54(+2.70%)
Feb 11, 2016	19.75	20.20	19.41	20.04	24,742,942	-0.43(-2.11%)
Feb 10, 2016	21.29	21.75	20.46	20.48	18,985,838	-0.52(-2.49%)
Feb 09, 2016	20.60	21.45	20.56	21.00	19,262,700	-0.24(-1.14%)
Feb 08, 2016	21.37	21.43	20.82	21.24	20,240,148	-0.67(-3.08%)
Feb 05, 2016	22.44	22.92	21.83	21.92	12,014,026	-0.55(-2.44%)
Feb 04, 2016	21.87	22.65	21.86	22.47	15,470,328	+0.53(+2.42%)
Feb 03, 2016	21.89	22.12	20.62	21.94	26,129,692	+0.24(+1.12%)
Feb 02, 2016	22.36	22.38	21.49	21.69	11,438,157	-1.05(-4.63%)

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.