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 (%)
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%)

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.