Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles Schwab (NY: SCHW )

75.23 +0.97 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.18 10.54 10.04 10.53 17,790,536 +0.78(+8.04%)
Nov 29, 2011 9.981 9.999 9.704 9.743 11,001,758 -0.20(-2.04%)
Nov 28, 2011 9.691 9.994 9.655 9.946 16,749,131 +0.47(+4.92%)
Nov 25, 2011 9.426 9.691 9.418 9.479 4,797,899 +0.02(+0.19%)
Nov 23, 2011 9.426 9.708 9.391 9.462 16,666,215 -0.04(-0.37%)
Nov 22, 2011 9.594 9.691 9.426 9.497 11,266,504 -0.15(-1.55%)
Nov 21, 2011 9.726 9.761 9.541 9.647 21,334,104 -0.26(-2.66%)
Nov 18, 2011 10.08 10.10 9.875 9.911 15,043,180 -0.11(-1.14%)
Nov 17, 2011 10.25 10.31 9.981 10.03 18,140,200 -0.23(-2.23%)
Nov 16, 2011 10.47 10.57 10.24 10.25 15,437,533 -0.34(-3.24%)
Nov 15, 2011 10.61 10.70 10.42 10.60 11,521,356 -0.11(-0.99%)
Nov 14, 2011 10.78 10.83 10.59 10.70 12,206,633 -0.18(-1.62%)
Nov 11, 2011 10.81 10.94 10.76 10.88 8,439,530 +0.23(+2.15%)
Nov 10, 2011 10.66 10.76 10.47 10.65 13,975,342 +0.13(+1.26%)
Nov 09, 2011 10.82 10.89 10.48 10.52 22,621,806 -0.82(-7.22%)
Nov 08, 2011 11.28 11.36 10.94 11.34 11,465,390 +0.14(+1.26%)
Nov 07, 2011 11.17 11.26 10.95 11.20 8,993,295 +0.05(+0.47%)
Nov 04, 2011 11.20 11.24 10.99 11.14 9,535,429 -0.21(-1.86%)
Nov 03, 2011 10.88 11.42 10.50 11.35 24,013,066 +0.54(+4.96%)
Nov 02, 2011 10.57 10.83 10.39 10.82 19,978,232 +0.48(+4.60%)
Nov 01, 2011 10.34 10.60 10.30 10.34 26,317,540 -0.47(-4.32%)
Oct 31, 2011 11.16 11.20 10.81 10.81 18,716,412 -0.51(-4.51%)
Oct 28, 2011 11.69 11.78 11.27 11.32 19,495,276 -0.48(-4.10%)
Oct 27, 2011 11.26 11.86 11.20 11.80 24,634,266 +1.08(+10.10%)
Oct 26, 2011 10.92 10.98 10.29 10.72 23,257,142 -0.01(-0.08%)
Oct 25, 2011 11.07 11.10 10.70 10.73 20,653,658 -0.51(-4.54%)
Oct 24, 2011 10.83 11.25 10.83 11.24 13,881,520 +0.45(+4.16%)
Oct 21, 2011 10.76 10.87 10.61 10.79 10,458,152 +0.23(+2.17%)
Oct 20, 2011 10.55 10.61 10.30 10.56 12,162,318 +0.04(+0.42%)
Oct 19, 2011 10.75 10.82 10.49 10.52 16,724,053 -0.21(-1.97%)
Oct 18, 2011 10.53 10.81 10.26 10.73 28,992,580 +0.22(+2.09%)
Oct 17, 2011 10.83 11.06 10.47 10.51 22,689,088 -0.71(-6.35%)
Oct 14, 2011 11.35 11.43 10.91 11.22 17,893,102 +0.09(+0.79%)
Oct 13, 2011 10.97 11.19 10.83 11.13 22,033,046 +0.06(+0.56%)
Oct 12, 2011 10.95 11.20 10.82 11.07 19,886,938 +0.31(+2.86%)
Oct 11, 2011 10.72 10.88 10.55 10.76 14,175,245 -0.04(-0.33%)
Oct 10, 2011 10.51 10.80 10.45 10.80 11,494,466 +0.55(+5.41%)
Oct 07, 2011 10.61 10.78 10.13 10.24 17,867,290 -0.35(-3.32%)
Oct 06, 2011 10.43 10.61 10.37 10.60 12,368,315 +0.25(+2.38%)
Oct 05, 2011 10.01 10.42 9.831 10.35 17,531,310 +0.34(+3.43%)
Oct 04, 2011 9.479 10.11 9.294 10.01 25,857,484 +0.39(+4.03%)
Oct 03, 2011 9.994 10.04 9.602 9.620 17,829,776 -0.30(-3.02%)
Sep 30, 2011 10.05 10.12 9.831 9.919 17,887,180 -0.32(-3.10%)
Sep 29, 2011 10.16 10.30 9.893 10.24 12,355,636 +0.26(+2.65%)
Sep 28, 2011 10.22 10.30 9.946 9.972 16,333,189 -0.22(-2.16%)
Sep 27, 2011 10.43 10.55 10.12 10.19 14,220,959 -0.03(-0.26%)
Sep 26, 2011 9.761 10.24 9.761 10.22 18,309,430 +0.20(+2.02%)
Sep 23, 2011 9.638 10.07 9.594 10.02 15,900,942 +0.31(+3.17%)
Sep 22, 2011 9.602 9.867 9.532 9.708 20,927,196 -0.20(-2.04%)
Sep 21, 2011 10.42 10.52 9.893 9.911 16,566,183 -0.54(-5.14%)
Sep 20, 2011 10.51 10.63 10.38 10.45 11,016,368 -0.05(-0.50%)
Sep 19, 2011 10.57 10.64 10.39 10.50 11,863,790 -0.36(-3.32%)
Sep 16, 2011 10.90 10.97 10.68 10.86 21,580,030 +0.08(+0.73%)
Sep 15, 2011 10.51 10.81 10.46 10.78 14,096,362 +0.32(+3.03%)
Sep 14, 2011 10.27 10.62 10.04 10.47 15,465,205 +0.24(+2.32%)
Sep 13, 2011 10.16 10.32 9.963 10.23 13,951,917 +0.14(+1.40%)
Sep 12, 2011 9.779 10.10 9.743 10.09 13,733,386 +0.17(+1.69%)
Sep 09, 2011 10.13 10.17 9.840 9.919 16,145,226 -0.31(-3.01%)
Sep 08, 2011 10.27 10.41 10.17 10.23 12,560,184 -0.20(-1.94%)
Sep 07, 2011 10.20 10.43 10.12 10.43 10,453,164 +0.46(+4.59%)
Sep 06, 2011 9.963 10.04 9.779 9.972 17,097,622 -0.18(-1.82%)
Sep 02, 2011 10.49 10.50 10.13 10.16 13,488,396 -0.44(-4.15%)
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.