Indicators

Charles Schwab (NY: SCHW )

75.44 -0.71 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	60.13	60.48	58.54	58.99	9,985,196	-1.32(-2.19%)
Feb 25, 2021	61.50	62.35	60.19	60.31	11,072,766	-1.28(-2.08%)
Feb 24, 2021	60.21	62.54	59.73	61.59	12,068,969	+1.69(+2.82%)
Feb 23, 2021	60.36	60.64	58.72	59.90	9,011,785	-0.27(-0.44%)
Feb 22, 2021	59.88	60.30	59.33	60.17	8,421,169	+0.99(+1.68%)
Feb 19, 2021	59.68	60.64	58.44	59.17	8,810,966	-0.02(-0.03%)
Feb 18, 2021	58.29	59.48	57.96	59.19	6,412,188	+0.60(+1.03%)
Feb 17, 2021	57.93	58.67	57.69	58.59	9,946,780	+0.33(+0.57%)
Feb 16, 2021	56.30	58.64	56.05	58.25	11,517,382	+2.64(+4.74%)
Feb 12, 2021	53.46	55.68	53.34	55.62	8,514,662	+2.16(+4.04%)
Feb 11, 2021	53.19	53.88	52.96	53.46	6,319,788	+0.39(+0.74%)
Feb 10, 2021	53.92	54.20	52.75	53.06	7,924,050	-0.54(-1.01%)
Feb 09, 2021	52.85	53.86	52.38	53.61	5,815,987	+0.40(+0.75%)
Feb 08, 2021	53.33	53.46	52.61	53.21	5,644,184	+0.10(+0.20%)
Feb 05, 2021	53.06	53.72	52.67	53.10	8,391,640	+0.51(+0.98%)
Feb 04, 2021	51.32	52.59	51.09	52.59	8,282,801	+1.66(+3.25%)
Feb 03, 2021	52.09	52.70	50.45	50.93	10,738,437	-1.03(-1.98%)
Feb 02, 2021	51.57	52.72	51.55	51.96	9,153,550	+1.11(+2.19%)

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.