Skip to main content

Charles Schwab (NY: SCHW )

64.76 +1.20 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 8,171,343 +0.08(+0.34%)
Feb 27, 2014 23.21 23.38 23.03 23.33 6,444,143 +0.04(+0.19%)
Feb 26, 2014 23.30 23.35 23.10 23.29 9,674,526 +0.10(+0.42%)
Feb 25, 2014 23.51 23.51 23.13 23.19 5,812,862 -0.24(-1.02%)
Feb 24, 2014 23.14 23.58 23.14 23.43 6,584,138 +0.25(+1.07%)
Feb 21, 2014 23.13 23.36 22.99 23.18 8,337,443 +0.11(+0.50%)
Feb 20, 2014 22.60 23.16 22.46 23.07 8,570,547 +0.49(+2.19%)
Feb 19, 2014 22.95 23.10 22.52 22.57 9,099,337 -0.49(-2.14%)
Feb 18, 2014 22.47 23.16 22.46 23.07 7,611,280 +0.59(+2.63%)
Feb 14, 2014 22.77 22.47 22.47 22.47 6,910,338 -0.31(-1.36%)
Feb 13, 2014 22.44 22.80 22.28 22.78 6,153,134 +0.20(+0.90%)
Feb 12, 2014 22.44 22.80 22.44 22.58 7,299,441 +0.14(+0.63%)
Feb 11, 2014 21.92 22.57 21.84 22.44 8,620,155 +0.57(+2.63%)
Feb 10, 2014 21.67 21.91 21.61 21.86 3,698,524 +0.14(+0.65%)
Feb 07, 2014 21.69 21.98 21.33 21.72 8,731,621 +0.14(+0.65%)
Feb 06, 2014 21.14 21.60 21.06 21.58 6,697,727 +0.51(+2.43%)
Feb 05, 2014 21.21 21.28 20.95 21.07 12,959,919 -0.19(-0.87%)
Feb 04, 2014 20.95 21.43 20.89 21.26 10,231,660 +0.42(+2.03%)
Feb 03, 2014 21.82 22.01 20.75 20.83 16,914,946 -1.03(-4.71%)
Jan 31, 2014 21.75 22.07 21.59 21.86 10,721,057 -0.41(-1.86%)
Jan 30, 2014 21.96 22.35 21.91 22.28 7,187,273 +0.55(+2.55%)
Jan 29, 2014 21.91 22.19 21.68 21.72 7,041,360 -0.48(-2.14%)
Jan 28, 2014 21.92 22.30 21.85 22.20 6,672,845 +0.33(+1.53%)
Jan 27, 2014 22.30 22.47 21.75 21.86 11,040,909 -0.40(-1.78%)
Jan 24, 2014 22.91 22.94 22.23 22.26 11,740,501 -0.77(-3.33%)
Jan 23, 2014 23.40 23.40 22.88 23.03 9,615,156 -0.58(-2.46%)
Jan 22, 2014 23.68 23.74 23.43 23.61 6,035,387 +0.00(+0.00%)
Jan 21, 2014 23.71 23.88 23.60 23.61 10,846,986 +0.03(+0.11%)
Jan 17, 2014 23.62 23.58 23.58 23.58 8,083,026 -0.03(-0.11%)
Jan 16, 2014 23.12 23.64 22.98 23.61 15,237,199 +0.68(+2.96%)
Jan 15, 2014 22.54 22.95 22.51 22.93 11,401,628 +0.39(+1.72%)
Jan 14, 2014 22.00 22.60 21.99 22.54 7,680,147 +0.67(+3.06%)
Jan 13, 2014 22.54 22.54 21.82 21.87 8,984,325 -0.73(-3.23%)
Jan 10, 2014 22.73 22.77 22.38 22.60 5,493,092 -0.17(-0.74%)
Jan 09, 2014 22.83 22.96 22.65 22.77 4,657,923 +0.01(+0.04%)
Jan 08, 2014 22.53 22.85 22.47 22.76 7,439,479 +0.26(+1.17%)
Jan 07, 2014 22.44 22.83 22.34 22.50 8,487,795 -0.24(-1.05%)
Jan 06, 2014 22.90 23.03 22.68 22.73 4,864,450 -0.08(-0.35%)
Jan 03, 2014 22.76 22.94 22.64 22.81 3,823,240 +0.07(+0.31%)
Jan 02, 2014 22.89 22.95 22.64 22.74 5,239,217 -0.16(-0.69%)
Dec 31, 2013 22.64 22.90 22.90 22.90 5,302,215 +0.37(+1.64%)
Dec 30, 2013 22.60 22.65 22.45 22.53 2,227,299 -0.07(-0.31%)
Dec 27, 2013 22.71 22.79 22.57 22.60 2,063,926 -0.07(-0.31%)
Dec 26, 2013 22.64 22.70 22.51 22.67 2,968,091 +0.03(+0.12%)
Dec 24, 2013 22.64 22.66 22.51 22.65 1,344,970 +0.02(+0.08%)
Dec 23, 2013 22.68 22.73 22.55 22.63 3,218,856 +0.07(+0.31%)
Dec 20, 2013 22.54 22.61 22.32 22.56 9,748,116 +0.03(+0.12%)
Dec 19, 2013 22.53 22.81 22.48 22.53 6,880,777 -0.11(-0.47%)
Dec 18, 2013 21.82 22.66 21.71 22.64 10,191,021 +0.83(+3.80%)
Dec 17, 2013 22.08 22.10 21.77 21.81 7,452,371 -0.29(-1.31%)
Dec 16, 2013 21.92 22.12 21.85 22.10 8,042,039 +0.26(+1.21%)
Dec 13, 2013 22.00 22.26 21.78 21.84 9,056,440 -0.01(-0.04%)
Dec 12, 2013 21.89 22.01 21.73 21.85 12,175,581 -0.05(-0.24%)
Dec 11, 2013 21.85 22.14 21.75 21.90 12,070,325 +0.03(+0.12%)
Dec 10, 2013 21.96 22.00 21.74 21.87 4,794,459 -0.18(-0.84%)
Dec 09, 2013 21.90 22.13 21.81 22.06 5,667,722 +0.18(+0.85%)
Dec 06, 2013 21.85 22.00 21.66 21.87 4,490,571 +0.37(+1.72%)
Dec 05, 2013 21.65 21.69 21.31 21.50 5,079,062 -0.18(-0.85%)
Dec 04, 2013 21.70 21.91 21.50 21.69 4,265,934 -0.04(-0.20%)
Dec 03, 2013 21.72 21.92 21.57 21.73 5,057,563 -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.