Skip to main content

Charles Schwab (NY: SCHW )

63.56 -0.28 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.32 23.60 23.15 23.41 8,171,270 +0.08(+0.34%)
Feb 27, 2014 23.21 23.38 23.03 23.33 6,444,086 +0.04(+0.19%)
Feb 26, 2014 23.30 23.35 23.10 23.29 9,674,440 +0.10(+0.42%)
Feb 25, 2014 23.51 23.51 23.13 23.19 5,812,811 -0.24(-1.02%)
Feb 24, 2014 23.14 23.58 23.14 23.43 6,584,080 +0.25(+1.07%)
Feb 21, 2014 23.13 23.36 22.99 23.18 8,337,368 +0.11(+0.50%)
Feb 20, 2014 22.60 23.16 22.46 23.07 8,570,470 +0.49(+2.19%)
Feb 19, 2014 22.95 23.10 22.52 22.57 9,099,255 -0.49(-2.14%)
Feb 18, 2014 22.47 23.16 22.47 23.07 7,611,212 +0.59(+2.63%)
Feb 14, 2014 22.77 22.47 22.47 22.47 6,910,277 -0.31(-1.36%)
Feb 13, 2014 22.44 22.80 22.28 22.78 6,153,079 +0.20(+0.90%)
Feb 12, 2014 22.44 22.80 22.44 22.58 7,299,376 +0.14(+0.63%)
Feb 11, 2014 21.92 22.57 21.84 22.44 8,620,078 +0.57(+2.63%)
Feb 10, 2014 21.67 21.91 21.61 21.86 3,698,491 +0.14(+0.65%)
Feb 07, 2014 21.69 21.98 21.33 21.72 8,731,543 +0.14(+0.65%)
Feb 06, 2014 21.14 21.60 21.06 21.58 6,697,667 +0.51(+2.43%)
Feb 05, 2014 21.21 21.28 20.96 21.07 12,959,804 -0.19(-0.87%)
Feb 04, 2014 20.95 21.43 20.89 21.26 10,231,571 +0.42(+2.03%)
Feb 03, 2014 21.82 22.01 20.75 20.83 16,914,798 -1.03(-4.71%)
Jan 31, 2014 21.75 22.07 21.59 21.86 10,720,963 -0.41(-1.86%)
Jan 30, 2014 21.96 22.35 21.91 22.28 7,187,210 +0.55(+2.55%)
Jan 29, 2014 21.91 22.19 21.68 21.72 7,041,298 -0.48(-2.14%)
Jan 28, 2014 21.92 22.30 21.85 22.20 6,672,787 +0.33(+1.53%)
Jan 27, 2014 22.30 22.47 21.75 21.86 11,040,813 -0.40(-1.78%)
Jan 24, 2014 22.91 22.94 22.23 22.26 11,740,398 -0.77(-3.33%)
Jan 23, 2014 23.40 23.40 22.88 23.03 9,615,072 -0.58(-2.46%)
Jan 22, 2014 23.68 23.74 23.43 23.61 6,035,335 +0.00(+0.00%)
Jan 21, 2014 23.71 23.88 23.60 23.61 10,846,891 +0.03(+0.11%)
Jan 17, 2014 23.62 23.58 23.58 23.58 8,082,955 -0.03(-0.11%)
Jan 16, 2014 23.12 23.64 22.98 23.61 15,237,066 +0.68(+2.96%)
Jan 15, 2014 22.54 22.95 22.51 22.93 11,401,528 +0.39(+1.72%)
Jan 14, 2014 22.00 22.60 21.99 22.54 7,680,080 +0.67(+3.06%)
Jan 13, 2014 22.54 22.54 21.82 21.87 8,984,247 -0.73(-3.23%)
Jan 10, 2014 22.74 22.77 22.38 22.60 5,493,045 -0.17(-0.74%)
Jan 09, 2014 22.83 22.96 22.65 22.77 4,657,882 +0.01(+0.04%)
Jan 08, 2014 22.53 22.85 22.47 22.76 7,439,414 +0.26(+1.17%)
Jan 07, 2014 22.44 22.83 22.34 22.50 8,487,721 -0.24(-1.05%)
Jan 06, 2014 22.90 23.03 22.68 22.74 4,864,407 -0.08(-0.35%)
Jan 03, 2014 22.76 22.94 22.64 22.81 3,823,207 +0.07(+0.31%)
Jan 02, 2014 22.89 22.95 22.64 22.74 5,239,172 -0.16(-0.69%)
Dec 31, 2013 22.64 22.90 22.90 22.90 5,302,169 +0.37(+1.64%)
Dec 30, 2013 22.60 22.65 22.45 22.53 2,227,280 -0.07(-0.31%)
Dec 27, 2013 22.71 22.79 22.57 22.60 2,063,908 -0.07(-0.31%)
Dec 26, 2013 22.64 22.70 22.51 22.67 2,968,065 +0.03(+0.12%)
Dec 24, 2013 22.64 22.66 22.51 22.65 1,344,958 +0.02(+0.08%)
Dec 23, 2013 22.68 22.73 22.55 22.63 3,218,828 +0.07(+0.31%)
Dec 20, 2013 22.54 22.61 22.32 22.56 9,748,031 +0.03(+0.12%)
Dec 19, 2013 22.53 22.81 22.48 22.53 6,880,717 -0.11(-0.47%)
Dec 18, 2013 21.82 22.66 21.71 22.64 10,190,932 +0.83(+3.80%)
Dec 17, 2013 22.08 22.10 21.77 21.81 7,452,306 -0.29(-1.32%)
Dec 16, 2013 21.92 22.12 21.85 22.10 8,041,969 +0.26(+1.21%)
Dec 13, 2013 22.00 22.26 21.78 21.84 9,056,361 -0.01(-0.04%)
Dec 12, 2013 21.89 22.01 21.73 21.85 12,175,475 -0.05(-0.24%)
Dec 11, 2013 21.85 22.14 21.75 21.90 12,070,219 +0.03(+0.12%)
Dec 10, 2013 21.96 22.00 21.74 21.87 4,794,417 -0.18(-0.84%)
Dec 09, 2013 21.90 22.13 21.81 22.06 5,667,673 +0.18(+0.85%)
Dec 06, 2013 21.85 22.00 21.66 21.87 4,490,532 +0.37(+1.72%)
Dec 05, 2013 21.65 21.69 21.31 21.50 5,079,018 -0.19(-0.85%)
Dec 04, 2013 21.70 21.91 21.50 21.69 4,265,896 -0.04(-0.20%)
Dec 03, 2013 21.72 21.92 21.57 21.73 5,057,519 -0.14(-0.64%)
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.