Indicators

Charles Schwab (NY: SCHW )

65.27 +0.50 (+0.78%)

Streaming Delayed Price Updated: 12:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.12	12.33	12.05	12.16	27,002,948	+0.12(+1.02%)
Feb 28, 2012	11.83	12.08	11.72	12.04	23,109,100	+0.23(+1.93%)
Feb 27, 2012	11.83	11.85	11.52	11.81	18,681,694	-0.04(-0.30%)
Feb 24, 2012	11.59	11.87	11.54	11.85	29,789,626	+0.27(+2.35%)
Feb 23, 2012	11.16	11.62	11.11	11.58	18,298,022	+0.39(+3.45%)
Feb 22, 2012	11.25	11.26	11.14	11.19	9,177,013	-0.05(-0.47%)
Feb 21, 2012	11.28	11.32	11.20	11.24	10,256,664	-0.04(-0.31%)
Feb 17, 2012	11.22	11.30	11.11	11.28	12,395,522	+0.11(+1.02%)
Feb 16, 2012	10.80	11.19	10.76	11.16	14,378,663	+0.32(+2.99%)
Feb 15, 2012	10.85	10.90	10.66	10.84	19,684,332	+0.03(+0.24%)
Feb 14, 2012	10.75	10.89	10.57	10.81	17,263,114	+0.02(+0.16%)
Feb 13, 2012	10.78	10.84	10.73	10.80	7,857,541	+0.12(+1.15%)
Feb 10, 2012	10.71	10.83	10.66	10.67	13,431,070	-0.16(-1.46%)
Feb 09, 2012	10.93	10.98	10.79	10.83	12,536,484	-0.08(-0.72%)
Feb 08, 2012	10.82	11.01	10.78	10.91	17,143,128	+0.10(+0.89%)
Feb 07, 2012	10.93	10.95	10.73	10.81	31,776,114	-0.32(-2.83%)
Feb 06, 2012	11.19	11.22	11.06	11.13	10,719,310	-0.10(-0.86%)
Feb 03, 2012	10.87	11.30	10.87	11.22	24,358,916	+0.60(+5.69%)
Feb 02, 2012	10.45	10.77	10.40	10.62	38,870,120	+0.18(+1.76%)

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.