Indicators

Charles Schwab (NY: SCHW )

65.14 +0.38 (+0.59%)

Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.30	46.74	46.10	46.25	5,209,204	-0.32(-0.68%)
Nov 27, 2019	46.34	46.77	45.96	46.57	12,644,168	+0.56(+1.22%)
Nov 26, 2019	45.99	46.52	45.47	46.01	24,691,350	-0.07(-0.14%)
Nov 25, 2019	44.57	46.24	44.28	46.08	40,062,328	+1.04(+2.30%)
Nov 22, 2019	44.55	45.41	44.30	45.04	18,038,300	+0.16(+0.35%)
Nov 21, 2019	46.74	47.63	44.39	44.88	45,838,768	+3.06(+7.33%)
Nov 20, 2019	41.18	41.87	40.77	41.82	6,622,468	+0.33(+0.79%)
Nov 19, 2019	41.52	41.84	41.31	41.49	6,521,186	+0.21(+0.50%)
Nov 18, 2019	41.37	41.44	40.70	41.28	7,473,149	-0.16(-0.38%)
Nov 15, 2019	40.91	41.53	40.77	41.44	7,560,067	+0.91(+2.24%)
Nov 14, 2019	39.90	40.56	39.66	40.54	5,734,007	+0.53(+1.33%)
Nov 13, 2019	40.19	40.19	39.62	40.00	4,902,998	-0.63(-1.54%)
Nov 12, 2019	40.50	41.02	40.29	40.63	4,159,903	+0.23(+0.58%)
Nov 11, 2019	40.28	40.68	40.24	40.40	3,697,636	-0.29(-0.71%)
Nov 08, 2019	40.62	40.91	40.50	40.68	4,574,053	+0.04(+0.09%)
Nov 07, 2019	40.68	40.97	40.45	40.65	6,244,513	+0.55(+1.37%)
Nov 06, 2019	40.28	40.54	39.99	40.10	5,252,143	-0.32(-0.78%)
Nov 05, 2019	40.25	40.66	39.71	40.41	9,654,769	+0.19(+0.46%)
Nov 04, 2019	39.33	40.31	39.18	40.23	9,073,740	+1.34(+3.45%)

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.