Skip to main content

Charles Schwab (NY: SCHW )

70.83 -0.27 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.19 68.49 67.03 67.21 8,490,213 -1.25(-1.83%)
Apr 29, 2021 67.07 68.89 66.87 68.46 10,492,432 +1.77(+2.65%)
Apr 28, 2021 66.45 66.85 66.07 66.69 6,640,022 +0.21(+0.32%)
Apr 27, 2021 65.46 66.60 64.78 66.48 9,160,954 +1.79(+2.76%)
Apr 26, 2021 64.47 65.73 64.30 64.70 7,737,979 +0.60(+0.94%)
Apr 23, 2021 62.24 64.13 61.94 64.10 7,615,862 +2.23(+3.61%)
Apr 22, 2021 62.29 63.07 61.41 61.86 8,998,873 -0.57(-0.92%)
Apr 21, 2021 60.96 62.49 60.58 62.43 6,748,937 +1.63(+2.68%)
Apr 20, 2021 62.41 62.75 60.73 60.80 7,890,577 -2.09(-3.32%)
Apr 19, 2021 62.08 63.60 61.98 62.89 9,166,621 +1.09(+1.76%)
Apr 16, 2021 62.76 62.84 61.42 61.80 10,778,376 -0.73(-1.16%)
Apr 15, 2021 63.82 64.43 61.66 62.53 10,645,717 -1.85(-2.88%)
Apr 14, 2021 63.95 65.32 63.68 64.38 7,017,501 +0.80(+1.26%)
Apr 13, 2021 64.60 64.60 63.19 63.58 5,118,660 -1.06(-1.64%)
Apr 12, 2021 64.27 64.84 64.27 64.64 5,886,790 +0.13(+0.21%)
Apr 09, 2021 65.22 65.70 64.14 64.51 6,610,784 +0.70(+1.09%)
Apr 08, 2021 63.52 63.90 63.08 63.81 6,663,204 -0.20(-0.31%)
Apr 07, 2021 64.11 64.53 63.39 64.01 7,627,332 -0.24(-0.37%)
Apr 06, 2021 64.80 65.52 64.07 64.25 7,709,927 -0.81(-1.25%)
Apr 05, 2021 65.12 65.77 64.70 65.06 8,601,572 +1.63(+2.57%)
Apr 01, 2021 62.19 63.47 62.09 63.43 6,072,264 +1.20(+1.93%)
Mar 31, 2021 62.13 62.67 61.42 62.22 7,894,108 +0.40(+0.65%)
Mar 30, 2021 61.37 62.12 61.08 61.82 6,599,439 +0.62(+1.01%)
Mar 29, 2021 61.73 62.46 60.72 61.20 8,499,046 -1.53(-2.43%)
Mar 26, 2021 62.92 63.07 62.00 62.73 6,371,011 +0.55(+0.89%)
Mar 25, 2021 60.96 62.49 60.21 62.18 6,516,066 +0.96(+1.58%)
Mar 24, 2021 61.17 62.79 61.12 61.21 6,072,045 +0.73(+1.20%)
Mar 23, 2021 61.46 61.99 60.41 60.49 6,556,923 -1.35(-2.18%)
Mar 22, 2021 62.38 62.75 61.79 61.83 5,382,950 -1.22(-1.94%)
Mar 19, 2021 62.42 63.57 61.86 63.05 11,177,055 -0.02(-0.03%)
Mar 18, 2021 63.88 64.82 63.00 63.07 7,769,723 +0.35(+0.56%)
Mar 17, 2021 63.65 63.65 62.19 62.72 7,208,340 +0.22(+0.35%)
Mar 16, 2021 63.05 63.10 62.07 62.50 5,899,832 -0.83(-1.31%)
Mar 15, 2021 64.33 64.58 62.49 63.33 7,182,085 -1.25(-1.94%)
Mar 12, 2021 63.96 65.12 63.73 64.58 5,911,263 +1.18(+1.87%)
Mar 11, 2021 61.86 63.83 61.62 63.40 9,672,195 +1.32(+2.12%)
Mar 10, 2021 61.15 62.12 60.97 62.08 9,354,750 +1.22(+2.01%)
Mar 09, 2021 61.13 62.09 59.50 60.86 10,225,416 -0.68(-1.10%)
Mar 08, 2021 62.36 62.65 61.42 61.54 9,074,687 -0.53(-0.86%)
Mar 05, 2021 63.10 63.59 60.18 62.07 10,688,605 +0.24(+0.39%)
Mar 04, 2021 61.88 62.21 60.17 61.83 11,681,799 -0.18(-0.29%)
Mar 03, 2021 61.35 63.23 61.01 62.01 9,250,213 +1.11(+1.82%)
Mar 02, 2021 60.82 61.84 60.55 60.91 6,368,208 -0.29(-0.47%)
Mar 01, 2021 59.75 61.99 59.73 61.19 6,008,996 +2.27(+3.86%)
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%)
Feb 01, 2021 49.61 51.12 49.45 50.79 9,038,308 +1.74(+3.55%)
Jan 29, 2021 50.30 50.71 48.31 49.04 18,676,664 -2.09(-4.09%)
Jan 28, 2021 51.05 52.74 50.98 51.14 11,851,284 +0.43(+0.84%)
Jan 27, 2021 52.73 52.73 50.59 50.71 11,116,530 -2.78(-5.19%)
Jan 26, 2021 54.71 54.90 53.40 53.49 7,131,534 -0.83(-1.52%)
Jan 25, 2021 54.50 55.36 53.86 54.32 8,290,376 -1.26(-2.26%)
Jan 22, 2021 55.34 56.07 55.13 55.57 5,750,829 -0.29(-0.51%)
Jan 21, 2021 56.01 56.11 55.51 55.86 6,691,078 +0.09(+0.15%)
Jan 20, 2021 56.48 56.57 55.30 55.77 10,294,365 -0.59(-1.05%)
Jan 19, 2021 56.37 56.70 55.03 56.36 8,697,879 +0.46(+0.82%)
Jan 15, 2021 55.72 56.30 55.15 55.90 10,458,957 -0.55(-0.98%)
Jan 14, 2021 56.72 56.89 56.27 56.46 9,630,392 -0.17(-0.30%)
Jan 13, 2021 57.65 58.40 56.32 56.63 18,043,466 -1.61(-2.76%)
Jan 12, 2021 57.86 59.04 57.51 58.24 12,814,709 +0.90(+1.58%)
Jan 11, 2021 56.00 57.43 55.31 57.33 9,212,297 +1.21(+2.15%)
Jan 08, 2021 55.99 56.69 55.41 56.12 9,631,900 -0.08(-0.14%)
Jan 07, 2021 55.09 56.56 54.84 56.20 11,506,885 +1.57(+2.87%)
Jan 06, 2021 51.74 55.03 51.42 54.63 17,391,578 +4.42(+8.79%)
Jan 05, 2021 49.44 50.39 49.42 50.21 8,401,940 +0.01(+0.02%)
Jan 04, 2021 50.64 50.88 49.41 50.20 9,089,811 -0.27(-0.53%)
Dec 31, 2020 50.47 50.47 50.47 4,172,843 +0.60(+1.20%)
Dec 30, 2020 50.00 50.37 49.81 49.87 4,172,843 -0.12(-0.25%)
Dec 29, 2020 50.42 50.75 49.98 50.00 3,593,963 -0.38(-0.76%)
Dec 28, 2020 50.07 50.40 49.75 50.38 4,870,911 +0.84(+1.69%)
Dec 24, 2020 49.84 49.84 49.33 49.54 1,716,221 -0.28(-0.55%)
Dec 23, 2020 49.34 50.16 49.10 49.81 4,470,592 +0.68(+1.37%)
Dec 22, 2020 49.24 49.55 48.96 49.14 5,721,188 -0.10(-0.21%)
Dec 21, 2020 49.39 49.54 48.48 49.24 7,992,456 -0.22(-0.44%)
Dec 18, 2020 49.38 49.69 48.84 49.46 17,591,506 +0.19(+0.39%)
Dec 17, 2020 49.20 49.52 48.82 49.27 7,661,395 +0.10(+0.19%)
Dec 16, 2020 48.59 49.21 48.16 49.18 7,824,303 +0.60(+1.23%)
Dec 15, 2020 47.84 49.04 47.60 48.58 8,065,194 +1.15(+2.43%)
Dec 14, 2020 47.95 49.19 47.41 47.43 8,387,189 +0.39(+0.83%)
Dec 11, 2020 46.89 47.12 46.52 47.04 8,018,036 -0.64(-1.34%)
Dec 10, 2020 47.73 47.93 47.13 47.67 8,223,616 -0.43(-0.89%)
Dec 09, 2020 48.45 48.53 47.73 48.10 5,875,988 +0.00(+0.00%)
Dec 08, 2020 47.72 48.50 47.72 48.10 7,875,637 -0.20(-0.41%)
Dec 07, 2020 48.14 48.59 48.02 48.30 8,045,703 -0.22(-0.45%)
Dec 04, 2020 48.93 49.30 48.49 48.52 7,746,484 -0.08(-0.16%)
Dec 03, 2020 48.19 48.75 47.80 48.60 7,965,042 +0.20(+0.41%)
Dec 02, 2020 47.18 48.53 47.15 48.40 7,130,359 +0.80(+1.68%)
Dec 01, 2020 47.65 48.55 47.26 47.60 13,031,123 +1.18(+2.54%)
Nov 30, 2020 47.06 47.33 46.16 46.42 22,766,602 -0.88(-1.85%)
Nov 27, 2020 47.21 47.66 47.06 47.29 4,862,084 -0.05(-0.10%)
Nov 25, 2020 46.69 47.72 46.50 47.34 10,401,893 -0.04(-0.08%)
Nov 24, 2020 46.56 47.46 46.25 47.38 10,630,620 +1.47(+3.21%)
Nov 23, 2020 44.99 46.01 44.47 45.90 7,325,342 +1.55(+3.50%)
Nov 20, 2020 44.41 44.68 44.17 44.35 6,689,806 -0.45(-1.00%)
Nov 19, 2020 44.64 45.04 44.01 44.80 11,583,140 -0.59(-1.30%)
Nov 18, 2020 46.55 47.42 45.39 45.39 16,226,242 -1.05(-2.25%)
Nov 17, 2020 44.59 46.57 44.49 46.44 17,639,938 +1.82(+4.07%)
Nov 16, 2020 44.81 45.11 43.75 44.62 11,204,579 +0.85(+1.93%)
Nov 13, 2020 42.91 43.99 42.83 43.77 7,902,017 +1.22(+2.86%)
Nov 12, 2020 43.20 43.30 42.12 42.55 10,111,026 -1.27(-2.89%)
Nov 11, 2020 44.98 45.00 43.50 43.82 15,760,009 -0.18(-0.41%)
Nov 10, 2020 42.91 44.07 42.53 44.00 11,385,171 +1.38(+3.25%)
Nov 09, 2020 43.13 43.50 41.48 42.62 15,557,721 +3.63(+9.31%)
Nov 06, 2020 39.79 39.81 38.84 38.99 7,199,464 -0.30(-0.77%)
Nov 05, 2020 38.67 40.00 38.67 39.29 10,418,696 +0.58(+1.49%)
Nov 04, 2020 37.91 39.77 37.44 38.71 15,871,123 -1.63(-4.04%)
Nov 03, 2020 39.90 41.49 39.90 40.34 13,637,205 +1.23(+3.15%)
Nov 02, 2020 39.12 40.46 38.76 39.11 13,419,475 +0.14(+0.36%)
Oct 30, 2020 38.01 38.99 37.91 38.97 13,878,600 +0.76(+1.98%)
Oct 29, 2020 35.99 38.65 35.38 38.21 15,568,882 +2.05(+5.66%)
Oct 28, 2020 35.87 36.52 35.35 36.16 14,708,296 -0.30(-0.83%)
Oct 27, 2020 37.01 37.18 36.31 36.46 8,315,480 -0.64(-1.74%)
Oct 26, 2020 37.74 37.91 36.65 37.11 12,651,370 -1.14(-2.97%)
Oct 23, 2020 38.60 38.80 37.84 38.25 8,696,729 +0.21(+0.55%)
Oct 22, 2020 36.89 38.16 36.69 38.04 10,649,320 +1.14(+3.08%)
Oct 21, 2020 37.09 37.36 36.72 36.90 8,094,742 -0.19(-0.51%)
Oct 20, 2020 37.15 38.03 37.04 37.09 10,509,307 +0.23(+0.62%)
Oct 19, 2020 37.36 37.50 36.71 36.86 12,969,957 -0.38(-1.02%)
Oct 16, 2020 37.23 37.70 36.55 37.24 14,865,558 +0.25(+0.67%)
Oct 15, 2020 35.36 37.00 35.30 37.00 16,251,168 +1.81(+5.15%)
Oct 14, 2020 35.36 35.96 35.08 35.18 10,564,417 -0.46(-1.30%)
Oct 13, 2020 36.33 36.50 35.46 35.65 11,437,373 -0.82(-2.24%)
Oct 12, 2020 36.26 36.52 35.92 36.46 15,277,578 +0.23(+0.63%)
Oct 09, 2020 36.21 36.45 35.61 36.24 12,284,592 +0.46(+1.30%)
Oct 08, 2020 35.86 35.97 35.49 35.77 11,413,322 -0.04(-0.11%)
Oct 07, 2020 35.54 36.17 34.98 35.81 19,287,986 +0.98(+2.80%)
Oct 06, 2020 35.20 35.51 34.19 34.83 21,000,236 -0.18(-0.51%)
Oct 05, 2020 36.18 36.69 34.83 35.01 100,223,056 -0.69(-1.94%)
Oct 02, 2020 35.23 36.47 35.14 35.71 23,978,382 -0.06(-0.16%)
Oct 01, 2020 34.99 35.79 34.69 35.76 21,056,922 +1.42(+4.14%)
Sep 30, 2020 34.20 34.77 34.09 34.34 7,611,113 +0.43(+1.26%)
Sep 29, 2020 34.27 34.37 33.64 33.91 7,543,583 -0.40(-1.16%)
Sep 28, 2020 33.66 34.42 33.58 34.31 6,367,452 +1.19(+3.61%)
Sep 25, 2020 32.32 33.24 32.19 33.12 6,085,589 +0.55(+1.69%)
Sep 24, 2020 33.09 33.15 32.32 32.57 7,426,367 -0.40(-1.21%)
Sep 23, 2020 33.36 33.94 32.96 32.97 8,600,459 -0.18(-0.54%)
Sep 22, 2020 33.34 33.93 32.65 33.15 8,246,840 -0.26(-0.77%)
Sep 21, 2020 33.31 34.05 32.70 33.40 12,077,768 -0.75(-2.19%)
Sep 18, 2020 33.75 34.63 33.75 34.15 9,517,207 +0.21(+0.61%)
Sep 17, 2020 33.31 34.19 33.23 33.94 7,699,869 +0.08(+0.22%)
Sep 16, 2020 33.11 34.20 33.00 33.87 9,261,751 +0.93(+2.82%)
Sep 15, 2020 32.87 33.28 32.03 32.94 13,664,940 -0.93(-2.74%)
Sep 14, 2020 33.65 34.28 33.49 33.87 7,253,750 +0.46(+1.39%)
Sep 11, 2020 32.88 33.71 32.88 33.40 6,214,195 +0.55(+1.67%)
Sep 10, 2020 33.36 33.54 32.72 32.85 6,023,979 -0.35(-1.06%)
Sep 09, 2020 33.11 33.42 32.76 33.20 8,078,914 +0.35(+1.07%)
Sep 08, 2020 33.62 33.84 32.81 32.85 9,519,511 -1.46(-4.25%)
Sep 04, 2020 34.36 34.97 33.77 34.31 12,083,930 +0.77(+2.29%)
Sep 03, 2020 34.41 34.96 33.36 33.54 14,533,932 -0.55(-1.61%)
Sep 02, 2020 33.91 34.24 33.61 34.09 8,462,081 +0.16(+0.47%)
Sep 01, 2020 33.33 34.36 33.14 33.93 6,484,920 +0.26(+0.76%)
Aug 31, 2020 34.25 34.31 33.60 33.68 8,789,076 -0.71(-2.07%)
Aug 28, 2020 34.27 34.57 33.98 34.39 6,495,037 +0.19(+0.55%)
Aug 27, 2020 33.64 34.47 33.30 34.20 6,823,193 +0.63(+1.86%)
Aug 26, 2020 33.72 33.86 33.29 33.57 4,344,376 -0.12(-0.37%)
Aug 25, 2020 33.65 34.00 33.40 33.70 5,550,429 +0.41(+1.22%)
Aug 24, 2020 32.70 33.65 32.66 33.29 10,465,625 +0.63(+1.94%)
Aug 21, 2020 32.75 33.07 32.45 32.65 6,123,675 -0.09(-0.29%)
Aug 20, 2020 33.39 33.51 32.68 32.75 8,609,886 -1.10(-3.25%)
Aug 19, 2020 33.13 34.03 33.13 33.85 8,477,662 +0.72(+2.17%)
Aug 18, 2020 32.70 33.18 32.45 33.13 8,133,619 +0.31(+0.95%)
Aug 17, 2020 33.06 33.44 32.67 32.81 8,799,751 -0.41(-1.23%)
Aug 14, 2020 32.65 33.61 32.50 33.22 9,221,383 +0.42(+1.27%)
Aug 13, 2020 32.69 33.09 32.33 32.81 6,264,285 -0.22(-0.66%)
Aug 12, 2020 33.65 34.12 32.94 33.02 9,493,718 -0.11(-0.34%)
Aug 11, 2020 32.67 33.71 32.45 33.14 12,829,323 +1.10(+3.43%)
Aug 10, 2020 32.28 32.49 31.80 32.04 6,375,505 -0.23(-0.71%)
Aug 07, 2020 31.30 32.28 31.13 32.27 8,253,415 +0.85(+2.72%)
Aug 06, 2020 31.83 32.21 31.30 31.41 8,521,125 -0.83(-2.59%)
Aug 05, 2020 32.26 32.39 31.94 32.25 8,780,837 +0.24(+0.74%)
Aug 04, 2020 31.22 32.01 31.22 32.01 15,759,570 +0.58(+1.83%)
Aug 03, 2020 31.38 31.70 30.92 31.44 7,727,032 +0.18(+0.57%)
Jul 31, 2020 31.52 31.56 30.79 31.26 11,014,206 -0.41(-1.28%)
Jul 30, 2020 31.53 31.80 31.01 31.66 7,767,307 -0.47(-1.47%)
Jul 29, 2020 31.78 32.16 31.52 32.13 6,992,136 +0.40(+1.25%)
Jul 28, 2020 31.68 32.08 31.63 31.74 9,420,976 -0.17(-0.53%)
Jul 27, 2020 32.58 32.70 31.73 31.91 11,229,671 -1.04(-3.15%)
Jul 24, 2020 33.20 33.48 32.74 32.94 6,976,547 -0.25(-0.77%)
Jul 23, 2020 32.81 33.80 32.54 33.20 7,909,041 +0.33(+1.00%)
Jul 22, 2020 33.05 33.16 32.50 32.87 8,042,882 -0.36(-1.08%)
Jul 21, 2020 32.10 33.34 32.08 33.23 12,076,845 +1.32(+4.14%)
Jul 20, 2020 31.51 32.00 31.15 31.91 10,143,610 +0.38(+1.20%)
Jul 17, 2020 32.93 33.09 31.52 31.53 12,557,998 -1.40(-4.24%)
Jul 16, 2020 32.90 34.02 32.48 32.93 12,930,006 -0.70(-2.08%)
Jul 15, 2020 33.10 33.76 32.80 33.62 10,466,664 +1.05(+3.21%)
Jul 14, 2020 32.32 32.89 32.03 32.58 8,338,515 +0.11(+0.35%)
Jul 13, 2020 33.20 33.42 32.35 32.46 9,205,446 -0.35(-1.06%)
Jul 10, 2020 31.88 32.91 31.88 32.81 6,638,008 +0.87(+2.72%)
Jul 09, 2020 32.35 32.49 31.51 31.94 8,989,355 -0.52(-1.60%)
Jul 08, 2020 32.08 32.56 31.83 32.46 7,334,990 +0.51(+1.59%)
Jul 07, 2020 31.87 32.23 31.61 31.95 7,634,906 -0.30(-0.94%)
Jul 06, 2020 32.15 32.90 32.07 32.26 14,396,079 +0.77(+2.46%)
Jul 02, 2020 31.87 32.24 31.38 31.48 8,338,979 +0.35(+1.12%)
Jul 01, 2020 31.76 32.17 30.94 31.13 23,036,880 -0.68(-2.13%)
Jun 30, 2020 30.74 32.04 30.67 31.81 16,598,039 +0.93(+3.02%)
Jun 29, 2020 30.27 30.91 30.11 30.88 13,128,433 +0.94(+3.15%)
Jun 26, 2020 31.70 31.82 29.82 29.94 29,983,458 -2.20(-6.84%)
Jun 25, 2020 31.66 32.27 31.38 32.13 15,711,820 +0.26(+0.83%)
Jun 24, 2020 33.47 33.51 31.74 31.87 15,268,084 -1.97(-5.82%)
Jun 23, 2020 34.72 34.95 33.83 33.84 10,523,912 -0.50(-1.46%)
Jun 22, 2020 34.33 34.66 34.10 34.34 8,741,918 -0.24(-0.68%)
Jun 19, 2020 35.51 35.51 33.72 34.58 15,692,778 -0.20(-0.57%)
Jun 18, 2020 34.23 34.95 33.95 34.77 11,062,078 +0.20(+0.57%)
Jun 17, 2020 34.92 35.08 34.36 34.58 12,854,820 -0.24(-0.68%)
Jun 16, 2020 35.71 35.83 34.34 34.81 13,429,591 +0.25(+0.74%)
Jun 15, 2020 33.33 35.03 33.15 34.56 10,621,365 +0.08(+0.25%)
Jun 12, 2020 35.50 35.55 33.42 34.47 16,615,595 +0.38(+1.11%)
Jun 11, 2020 34.45 35.42 34.02 34.09 12,034,842 -1.85(-5.14%)
Jun 10, 2020 37.38 37.67 35.87 35.94 12,343,034 -1.94(-5.13%)
Jun 09, 2020 38.33 38.74 37.80 37.88 12,227,548 -1.55(-3.92%)
Jun 08, 2020 40.55 40.80 38.96 39.43 12,939,352 -0.94(-2.34%)
Jun 05, 2020 42.16 43.24 40.27 40.37 21,731,342 +1.07(+2.73%)
Jun 04, 2020 37.73 39.34 36.91 39.30 28,483,090 +2.05(+5.49%)
Jun 03, 2020 36.11 37.38 35.92 37.25 10,257,750 +2.23(+6.38%)
Jun 02, 2020 34.89 35.39 34.66 35.02 6,610,424 +0.59(+1.73%)
Jun 01, 2020 33.98 34.54 33.89 34.42 7,922,362 +0.57(+1.67%)
May 29, 2020 33.40 34.01 33.21 33.86 15,110,833 -0.09(-0.28%)
May 28, 2020 35.41 35.48 33.86 33.95 9,292,203 -1.02(-2.91%)
May 27, 2020 34.13 34.97 33.76 34.97 14,063,721 +2.44(+7.51%)
May 26, 2020 32.25 32.96 32.08 32.53 15,650,207 +1.57(+5.09%)
May 22, 2020 31.20 31.33 30.58 30.95 7,742,822 -0.37(-1.17%)
May 21, 2020 31.34 31.74 31.02 31.32 7,875,970 -0.44(-1.39%)
May 20, 2020 31.11 32.00 30.91 31.77 9,414,029 +0.66(+2.12%)
May 19, 2020 32.06 32.34 31.09 31.11 7,433,738 -1.15(-3.57%)
May 18, 2020 31.93 32.61 31.15 32.26 16,227,962 +1.56(+5.07%)
May 15, 2020 30.99 31.34 30.59 30.70 7,191,741 -0.79(-2.51%)
May 14, 2020 30.39 31.59 30.07 31.49 10,757,627 +0.24(+0.75%)
May 13, 2020 32.10 32.20 30.76 31.26 10,784,200 -1.10(-3.41%)
May 12, 2020 33.95 33.95 32.03 32.36 11,109,293 -1.43(-4.24%)
May 11, 2020 33.88 34.28 33.75 33.79 10,341,557 -0.63(-1.84%)
May 08, 2020 33.83 34.57 33.76 34.42 10,064,343 +1.26(+3.81%)
May 07, 2020 32.71 34.20 32.63 33.16 11,319,403 +0.74(+2.27%)
May 06, 2020 33.14 33.28 32.40 32.43 6,174,255 -0.31(-0.95%)
May 05, 2020 34.00 34.00 32.70 32.73 8,150,841 -0.68(-2.05%)
May 04, 2020 33.83 34.00 33.01 33.42 7,774,435 -0.77(-2.25%)
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.