Indicators

Charles Schwab (NY: SCHW )

77.86 -1.04 (-1.32%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	47.12	47.39	46.21	46.47	22,739,860	-0.88(-1.85%)
Nov 27, 2020	47.26	47.72	47.12	47.35	4,856,373	-0.05(-0.10%)
Nov 25, 2020	46.75	47.78	46.56	47.40	10,389,674	-0.04(-0.08%)
Nov 24, 2020	46.61	47.52	46.30	47.43	10,618,133	+1.48(+3.21%)
Nov 23, 2020	45.04	46.06	44.52	45.96	7,316,737	+1.55(+3.50%)
Nov 20, 2020	44.46	44.73	44.22	44.40	6,681,948	-0.45(-1.00%)
Nov 19, 2020	44.69	45.09	44.06	44.85	11,569,534	-0.59(-1.30%)
Nov 18, 2020	46.61	47.47	45.44	45.44	16,207,182	-1.05(-2.25%)
Nov 17, 2020	44.64	46.62	44.54	46.49	17,619,218	+1.82(+4.07%)
Nov 16, 2020	44.86	45.17	43.80	44.67	11,191,418	+0.85(+1.93%)
Nov 13, 2020	42.96	44.04	42.88	43.82	7,892,735	+1.22(+2.86%)
Nov 12, 2020	43.25	43.35	42.17	42.60	10,099,149	-1.27(-2.89%)
Nov 11, 2020	45.03	45.06	43.55	43.87	15,741,496	-0.18(-0.41%)
Nov 10, 2020	42.96	44.12	42.58	44.05	11,371,798	+1.39(+3.25%)
Nov 09, 2020	43.18	43.55	41.53	42.67	15,539,446	+3.63(+9.31%)
Nov 06, 2020	39.84	39.86	38.89	39.03	7,191,007	-0.30(-0.77%)
Nov 05, 2020	38.72	40.05	38.72	39.34	10,406,458	+0.58(+1.49%)
Nov 04, 2020	37.95	39.82	37.48	38.76	15,852,480	-1.63(-4.04%)
Nov 03, 2020	39.94	41.54	39.94	40.39	13,621,185	+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.