Indicators

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.01	43.14	42.49	42.51	6,338,167	-0.52(-1.20%)
Feb 27, 2019	43.03	43.32	42.88	43.03	3,877,106	+0.01(+0.02%)
Feb 26, 2019	42.29	43.37	42.28	43.02	4,261,954	+0.51(+1.20%)
Feb 25, 2019	43.10	43.39	42.48	42.51	5,834,263	-0.15(-0.35%)
Feb 22, 2019	42.42	42.67	42.27	42.66	3,865,412	+0.42(+0.98%)
Feb 21, 2019	42.74	42.92	42.13	42.25	5,973,445	-0.67(-1.57%)
Feb 20, 2019	42.56	42.99	42.22	42.92	9,457,706	-0.56(-1.30%)
Feb 19, 2019	42.50	43.61	42.50	43.48	5,387,034	+0.65(+1.51%)
Feb 15, 2019	42.27	42.86	42.17	42.84	7,575,848	+0.99(+2.36%)
Feb 14, 2019	41.86	42.10	41.34	41.85	6,582,655	-0.64(-1.50%)
Feb 13, 2019	42.62	43.06	42.38	42.49	6,654,011	+0.25(+0.59%)
Feb 12, 2019	41.66	42.47	41.54	42.24	7,605,849	+1.05(+2.55%)
Feb 11, 2019	41.46	41.62	40.97	41.19	4,840,071	-0.02(-0.04%)
Feb 08, 2019	41.28	41.43	40.40	41.21	7,073,712	-0.39(-0.93%)
Feb 07, 2019	42.13	42.35	41.21	41.59	7,089,075	-0.86(-2.02%)
Feb 06, 2019	42.65	42.98	42.16	42.45	6,842,648	-0.44(-1.03%)
Feb 05, 2019	43.45	43.73	42.46	42.89	12,498,834	-0.56(-1.29%)
Feb 04, 2019	43.27	43.47	43.09	43.45	5,827,076	+0.16(+0.36%)

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.