Indicators

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	80.35	82.75	79.99	81.75	9,712,804	-1.25(-1.50%)
Feb 25, 2022	79.78	83.70	81.54	83.00	9,430,521	+3.37(+4.23%)
Feb 24, 2022	76.63	79.94	75.03	79.63	11,041,631	-0.27(-0.34%)
Feb 23, 2022	82.63	83.75	79.55	79.90	8,067,290	-1.96(-2.39%)
Feb 22, 2022	82.54	83.53	81.42	81.86	7,232,276	-1.01(-1.21%)
Feb 18, 2022				82.86	0	-0.40(-0.48%)
Feb 17, 2022	85.18	85.51	83.16	83.26	8,118,341	-3.20(-3.71%)
Feb 16, 2022	85.72	86.96	85.41	86.47	5,099,666	-0.30(-0.35%)
Feb 15, 2022	86.29	87.52	86.05	86.77	6,255,162	+1.84(+2.17%)
Feb 14, 2022	86.36	86.50	83.47	84.93	10,058,221	-1.33(-1.54%)
Feb 11, 2022	89.27	89.67	85.67	86.25	12,935,099	-3.62(-4.03%)
Feb 10, 2022	90.65	92.46	89.54	89.87	9,644,909	-1.42(-1.56%)
Feb 09, 2022	92.38	92.96	91.02	91.30	5,740,598	-0.42(-0.46%)
Feb 08, 2022	90.57	92.02	90.49	91.72	8,378,483	+1.76(+1.95%)
Feb 07, 2022	89.40	90.64	88.76	89.96	5,572,300	+1.20(+1.35%)
Feb 04, 2022	85.92	89.90	85.92	88.77	9,278,956	+2.91(+3.39%)
Feb 03, 2022	87.26		85.72	85.86	7,293,247	-1.42(-1.63%)
Feb 02, 2022	86.88	87.61	85.29	87.28	6,741,530	+0.29(+0.33%)

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.