Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	80.09	82.48	79.73	81.48	9,744,691	-1.24(-1.50%)
Feb 25, 2022	79.52	83.42	81.27	82.73	9,461,481	+3.36(+4.23%)
Feb 24, 2022	76.38	79.68	74.79	79.37	11,077,881	-0.27(-0.34%)
Feb 23, 2022	82.36	83.47	79.28	79.64	8,093,775	-1.95(-2.39%)
Feb 22, 2022	82.27	83.26	81.16	81.59	7,256,020	-1.00(-1.21%)
Feb 18, 2022				82.59	0	-0.40(-0.48%)
Feb 17, 2022	84.90	85.23	82.89	82.99	8,144,994	-3.19(-3.71%)
Feb 16, 2022	85.44	86.67	85.13	86.18	5,116,409	-0.30(-0.35%)
Feb 15, 2022	86.01	87.23	85.77	86.48	6,275,697	+1.83(+2.17%)
Feb 14, 2022	86.08	86.22	83.19	84.65	10,091,242	-1.32(-1.54%)
Feb 11, 2022	88.98	89.38	85.39	85.97	12,977,565	-3.61(-4.03%)
Feb 10, 2022	90.35	92.15	89.25	89.58	9,676,573	-1.42(-1.56%)
Feb 09, 2022	92.08	92.65	90.72	91.00	5,759,444	-0.42(-0.46%)
Feb 08, 2022	90.27	91.72	90.20	91.42	8,405,990	+1.75(+1.95%)
Feb 07, 2022	89.11	90.34	88.47	89.67	5,590,594	+1.19(+1.35%)
Feb 04, 2022	85.63	89.60	85.63	88.47	9,309,419	+2.90(+3.39%)
Feb 03, 2022	86.97		85.44	85.58	7,317,191	-1.42(-1.63%)
Feb 02, 2022	86.60	87.32	85.01	86.99	6,763,662	+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.