Indicators

Charles Schwab (NY: SCHW )

76.04 +0.71 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.26	25.39	25.18	25.29	2,059,877	+0.02(+0.07%)
Nov 26, 2014	25.38	25.27	25.27	25.27	4,026,626	-0.06(-0.25%)
Nov 25, 2014	25.45	25.49	25.28	25.33	5,433,505	-0.04(-0.18%)
Nov 24, 2014	25.33	25.48	25.18	25.38	5,744,286	+0.12(+0.50%)
Nov 21, 2014	25.67	25.69	25.22	25.25	8,382,022	-0.05(-0.21%)
Nov 20, 2014	25.22	25.43	25.05	25.30	7,905,845	-0.16(-0.63%)
Nov 19, 2014	25.66	25.66	25.24	25.46	5,180,769	-0.21(-0.83%)
Nov 18, 2014	25.49	25.80	25.48	25.68	4,297,375	+0.19(+0.74%)
Nov 17, 2014	25.64	25.74	25.39	25.49	4,827,168	-0.29(-1.11%)
Nov 14, 2014	25.74	25.99	25.72	25.78	5,405,888	+0.07(+0.28%)
Nov 13, 2014	25.81	25.86	25.54	25.71	6,547,900	+0.01(+0.04%)
Nov 12, 2014	25.60	25.86	25.60	25.70	6,720,706	-0.06(-0.24%)
Nov 11, 2014	25.88	26.04	25.74	25.76	5,473,884	-0.06(-0.24%)
Nov 10, 2014	25.54	25.88	25.54	25.82	5,916,110	+0.30(+1.19%)
Nov 07, 2014	25.87	25.92	25.38	25.52	8,577,745	-0.41(-1.58%)
Nov 06, 2014	25.60	25.96	25.46	25.93	7,283,595	+0.23(+0.90%)
Nov 05, 2014	25.63	25.74	25.45	25.70	7,063,867	+0.25(+0.98%)
Nov 04, 2014	25.22	25.51	25.14	25.45	5,348,059	+0.11(+0.42%)

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.