Skip to main content

Charles Schwab (NY: SCHW )

71.94 -0.44 (-0.61%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 76.79 77.42 75.98 76.55 9,639,795 +0.04(+0.05%)
Feb 27, 2023 79.70 79.89 76.37 76.51 7,858,290 -2.67(-3.37%)
Feb 24, 2023 77.42 79.39 77.23 79.19 6,585,894 +1.60(+2.06%)
Feb 23, 2023 78.92 79.13 77.30 77.59 5,354,667 -1.01(-1.29%)
Feb 22, 2023 78.27 78.77 77.70 78.60 5,485,249 +0.10(+0.13%)
Feb 21, 2023 78.27 79.22 78.20 78.50 5,932,336 -0.41(-0.52%)
Feb 17, 2023 78.57 79.53 78.47 78.91 4,849,737 -0.02(-0.02%)
Feb 16, 2023 78.18 79.68 77.97 78.93 4,748,364 -0.14(-0.17%)
Feb 15, 2023 78.95 79.76 78.60 79.07 4,259,442 -0.28(-0.36%)
Feb 14, 2023 79.58 80.13 78.96 79.35 4,560,604 +0.34(+0.44%)
Feb 13, 2023 79.09 79.93 78.98 79.01 5,861,339 -0.04(-0.05%)
Feb 10, 2023 78.20 79.32 78.03 79.05 4,895,436 +0.86(+1.11%)
Feb 09, 2023 78.97 79.43 77.54 78.19 6,404,676 -0.77(-0.97%)
Feb 08, 2023 78.44 80.27 78.44 78.95 7,278,393 -0.57(-0.71%)
Feb 07, 2023 77.50 79.87 77.37 79.52 6,099,891 +1.30(+1.67%)
Feb 06, 2023 77.33 79.00 77.28 78.22 8,039,141 +0.82(+1.06%)
Feb 03, 2023 75.17 78.54 75.16 77.39 9,723,419 +2.35(+3.13%)
Feb 02, 2023 76.68 76.80 74.16 75.04 13,474,959 -1.60(-2.08%)
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.