Indicators

Charles Schwab (NY: SCHW )

64.42 +0.58 (+0.91%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.96	13.36	12.90	13.08	14,431,756	+0.02(+0.13%)
Jul 28, 2011	13.07	13.25	13.03	13.06	11,450,645	-0.01(-0.07%)
Jul 27, 2011	13.26	13.28	13.01	13.07	18,953,954	-0.33(-2.48%)
Jul 26, 2011	13.37	13.52	13.28	13.41	10,195,052	-0.01(-0.06%)
Jul 25, 2011	13.42	13.48	13.34	13.42	14,706,297	-0.11(-0.84%)
Jul 22, 2011	13.70	13.70	13.47	13.53	14,481,131	-0.18(-1.28%)
Jul 21, 2011	13.56	13.86	13.49	13.70	16,988,022	+0.32(+2.36%)
Jul 20, 2011	13.37	13.63	13.35	13.39	13,263,093	+0.05(+0.39%)
Jul 19, 2011	13.16	13.36	13.10	13.34	17,640,850	+0.22(+1.67%)
Jul 18, 2011	13.24	13.36	12.67	13.12	43,922,144	-0.04(-0.27%)
Jul 15, 2011	13.40	13.42	13.04	13.15	29,053,534	-0.17(-1.25%)
Jul 14, 2011	13.57	13.63	13.18	13.32	21,579,736	-0.21(-1.55%)
Jul 13, 2011	13.63	13.81	13.51	13.53	11,100,781	+0.03(+0.19%)
Jul 12, 2011	13.46	13.71	13.41	13.50	14,640,100	+0.01(+0.06%)
Jul 11, 2011	13.45	13.65	13.41	13.49	18,408,226	-0.18(-1.28%)
Jul 08, 2011	13.91	13.94	13.43	13.67	45,154,764	-0.46(-3.23%)
Jul 07, 2011	13.98	14.13	13.91	14.13	23,811,906	+0.29(+2.09%)
Jul 06, 2011	14.34	14.35	13.77	13.84	24,217,106	-0.57(-3.95%)
Jul 05, 2011	14.59	14.59	14.29	14.41	9,823,109	-0.25(-1.67%)

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.