Skip to main content

Charles Schwab (NY: SCHW )

70.83 -0.27 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.901 9.945 9.840 9.866 8,050,965 -0.04(-0.35%)
Dec 29, 2011 9.884 10.01 9.840 9.901 11,665,195 +0.06(+0.62%)
Dec 28, 2011 10.15 10.15 9.823 9.840 8,431,882 -0.25(-2.52%)
Dec 27, 2011 10.12 10.20 10.05 10.09 6,119,632 -0.02(-0.17%)
Dec 23, 2011 10.02 10.13 9.919 10.11 6,966,831 +0.31(+3.13%)
Dec 21, 2011 9.954 9.954 9.604 9.805 11,416,222 -0.12(-1.24%)
Dec 20, 2011 9.577 10.05 9.542 9.928 14,318,090 +0.48(+5.10%)
Dec 19, 2011 9.551 9.612 9.398 9.446 14,738,429 -0.06(-0.65%)
Dec 16, 2011 9.577 9.647 9.389 9.507 14,736,147 -0.02(-0.18%)
Dec 15, 2011 9.744 9.823 9.507 9.525 14,242,018 -0.09(-0.91%)
Dec 14, 2011 9.639 9.814 9.490 9.612 28,852,244 -0.49(-4.86%)
Dec 13, 2011 10.33 10.47 9.972 10.10 14,432,049 -0.17(-1.62%)
Dec 12, 2011 10.33 10.33 10.14 10.27 11,865,349 -0.22(-2.09%)
Dec 09, 2011 10.30 10.58 10.22 10.49 11,689,462 +0.25(+2.48%)
Dec 08, 2011 10.50 10.66 10.19 10.23 15,171,168 -0.46(-4.26%)
Dec 07, 2011 10.63 10.80 10.45 10.69 11,100,207 -0.02(-0.16%)
Dec 06, 2011 10.69 10.77 10.59 10.71 9,485,418 -0.01(-0.08%)
Dec 05, 2011 10.46 10.74 10.44 10.72 13,311,066 +0.49(+4.80%)
Dec 02, 2011 10.57 10.65 10.17 10.23 19,794,692 -0.23(-2.18%)
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.