Indicators

Charles Schwab (NY: SCHW )

65.39 +0.63 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.74	15.85	15.64	15.82	9,642,916	+0.23(+1.46%)
Jan 28, 2011	15.92	16.17	15.57	15.59	11,702,129	-0.31(-1.93%)
Jan 27, 2011	15.84	15.91	15.62	15.89	13,647,916	+0.09(+0.55%)
Jan 26, 2011	15.91	15.96	15.65	15.81	10,330,616	-0.03(-0.19%)
Jan 25, 2011	16.02	16.12	15.62	15.84	11,163,965	-0.19(-1.18%)
Jan 24, 2011	15.96	16.04	15.78	16.03	10,672,812	+0.09(+0.55%)
Jan 21, 2011	16.11	16.18	15.89	15.94	8,915,057	-0.11(-0.66%)
Jan 20, 2011	15.96	16.06	15.80	16.04	9,816,195	+0.00(+0.00%)
Jan 19, 2011	16.53	16.59	16.00	16.04	12,683,535	-0.49(-2.97%)
Jan 18, 2011	16.19	16.56	16.05	16.53	15,397,028	+0.04(+0.21%)
Jan 14, 2011	16.25	16.53	15.99	16.50	22,232,278	+0.25(+1.51%)
Jan 13, 2011	15.94	16.29	15.89	16.25	20,319,246	+0.34(+2.15%)
Jan 12, 2011	15.72	15.91	15.68	15.91	12,049,659	+0.22(+1.40%)
Jan 11, 2011	15.78	15.85	15.52	15.69	14,165,594	-0.04(-0.22%)
Jan 10, 2011	15.95	15.99	15.54	15.73	19,627,362	+0.05(+0.34%)
Jan 07, 2011	15.80	15.82	15.55	15.68	12,743,647	-0.07(-0.45%)
Jan 06, 2011	15.74	15.86	15.61	15.75	16,739,982	-0.10(-0.61%)
Jan 05, 2011	15.02	15.91	15.00	15.84	20,409,106	+0.75(+4.99%)
Jan 04, 2011	15.27	15.33	14.98	15.09	8,184,694	-0.25(-1.60%)

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.