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, 2011	16.71	16.78	16.60	16.70	9,233,759	+0.05(+0.32%)
Feb 25, 2011	16.56	16.73	16.52	16.64	10,480,276	+0.13(+0.80%)
Feb 24, 2011	16.44	16.57	16.22	16.51	18,912,194	+0.01(+0.05%)
Feb 23, 2011	16.64	16.69	16.45	16.50	12,164,101	-0.09(-0.53%)
Feb 22, 2011	16.87	17.01	16.57	16.59	13,091,586	-0.53(-3.08%)
Feb 18, 2011	17.12	17.14	16.96	17.12	7,236,236	+0.03(+0.15%)
Feb 17, 2011	16.56	17.11	16.46	17.09	9,049,049	+0.06(+0.36%)
Feb 16, 2011	17.15	17.33	16.93	17.03	14,850,622	-0.03(-0.15%)
Feb 15, 2011	16.73	17.18	16.73	17.06	9,980,528	+0.19(+1.15%)
Feb 14, 2011	16.90	17.07	16.82	16.86	5,694,455	-0.08(-0.47%)
Feb 11, 2011	16.66	16.97	16.60	16.94	8,489,428	+0.14(+0.84%)
Feb 10, 2011	16.42	16.83	16.42	16.80	10,759,720	+0.30(+1.81%)
Feb 09, 2011	16.71	16.63	16.34	16.50	16,468,490	-0.26(-1.52%)
Feb 08, 2011	16.34	16.77	16.28	16.76	18,105,916	+0.43(+2.64%)
Feb 07, 2011	15.96	16.34	15.94	16.33	10,058,900	+0.38(+2.37%)
Feb 04, 2011	15.75	16.01	15.53	15.95	20,207,736	+0.25(+1.57%)
Feb 03, 2011	16.19	16.27	15.33	15.70	32,676,958	-0.52(-3.20%)
Feb 02, 2011	16.12	16.28	16.05	16.22	7,851,956	-0.07(-0.43%)

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.