Indicators

Charles Schwab (NY: SCHW )

65.39 +0.63 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	60.06	60.41	58.47	58.92	9,996,939	-1.32(-2.19%)
Feb 25, 2021	61.43	62.28	60.11	60.24	11,085,788	-1.28(-2.08%)
Feb 24, 2021	60.14	62.46	59.66	61.52	12,083,163	+1.69(+2.82%)
Feb 23, 2021	60.29	60.57	58.65	59.83	9,022,383	-0.27(-0.44%)
Feb 22, 2021	59.81	60.23	59.26	60.10	8,431,073	+0.99(+1.68%)
Feb 19, 2021	59.61	60.57	58.37	59.10	8,821,328	-0.02(-0.03%)
Feb 18, 2021	58.22	59.41	57.89	59.12	6,419,729	+0.60(+1.03%)
Feb 17, 2021	57.86	58.60	57.62	58.52	9,958,478	+0.33(+0.57%)
Feb 16, 2021	56.24	58.57	55.98	58.19	11,530,927	+2.63(+4.74%)
Feb 12, 2021	53.39	55.62	53.28	55.55	8,524,675	+2.16(+4.04%)
Feb 11, 2021	53.13	53.81	52.90	53.39	6,327,220	+0.39(+0.74%)
Feb 10, 2021	53.86	54.13	52.69	53.00	7,933,369	-0.54(-1.01%)
Feb 09, 2021	52.79	53.79	52.32	53.54	5,822,827	+0.40(+0.75%)
Feb 08, 2021	53.27	53.39	52.55	53.15	5,650,822	+0.10(+0.20%)
Feb 05, 2021	52.99	53.65	52.61	53.04	8,401,509	+0.51(+0.98%)
Feb 04, 2021	51.26	52.53	51.03	52.53	8,292,542	+1.66(+3.25%)
Feb 03, 2021	52.03	52.64	50.40	50.87	10,751,065	-1.03(-1.98%)
Feb 02, 2021	51.51	52.66	51.49	51.90	9,164,315	+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.