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 (%)
Jan 31, 2023	73.69	75.63	73.57	75.58	12,832,932	+1.87(+2.54%)
Jan 30, 2023	72.56	74.53	71.82	73.70	15,210,433	+0.79(+1.08%)
Jan 27, 2023	76.55	77.20	72.36	72.91	20,316,226	-3.28(-4.30%)
Jan 26, 2023	77.66	77.77	75.90	76.19	11,821,531	-1.13(-1.46%)
Jan 25, 2023	76.26	77.70	76.23	77.33	7,382,093	-0.04(-0.05%)
Jan 24, 2023	75.34	77.86	75.34	77.37	6,715,035	+1.48(+1.96%)
Jan 23, 2023	74.69	76.05	74.69	75.88	8,820,285	+0.68(+0.91%)
Jan 20, 2023	74.88	76.18	74.65	75.20	11,825,732	+0.69(+0.93%)
Jan 19, 2023	76.11	76.54	73.68	74.50	24,113,756	-4.94(-6.22%)
Jan 18, 2023	79.56	79.91	77.45	79.44	14,368,166	-2.06(-2.53%)
Jan 17, 2023	80.78	82.50	79.93	81.50	9,588,964	+0.50(+0.61%)
Jan 13, 2023	80.79	81.20	79.60	81.01	9,536,319	-0.49(-0.60%)
Jan 12, 2023	81.65	82.04	80.75	81.49	8,410,736	+0.06(+0.07%)
Jan 11, 2023	83.52	83.87	81.11	81.44	10,504,743	-2.15(-2.57%)
Jan 10, 2023	83.40	83.87	82.95	83.58	4,083,105	+0.19(+0.22%)
Jan 09, 2023	82.98	84.57	82.82	83.40	8,232,689	+0.87(+1.05%)
Jan 06, 2023	82.01	82.94	81.23	82.53	6,620,085	+1.40(+1.72%)
Jan 05, 2023	80.93	81.61	80.25	81.13	4,673,577	-0.23(-0.29%)
Jan 04, 2023	81.21	81.74	80.25	81.37	6,350,143	+1.38(+1.72%)

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.