Indicators

Charles Schwab (NY: SCHW )

78.78 +0.74 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.54	13.58	13.44	13.52	9,322,193	-0.03(-0.19%)
Oct 28, 2010	13.55	13.62	13.42	13.54	8,914,749	-0.07(-0.52%)
Oct 27, 2010	13.16	13.69	13.08	13.62	17,754,718	+0.46(+3.47%)
Oct 25, 2010	13.23	13.23	13.12	13.16	10,913,731	+0.02(+0.13%)
Oct 22, 2010	13.08	13.15	13.00	13.14	8,042,519	+0.09(+0.67%)
Oct 21, 2010	13.08	13.37	12.90	13.05	12,461,748	+0.00(+0.00%)
Oct 20, 2010	13.04	13.18	12.89	13.05	10,204,684	+0.07(+0.54%)
Oct 19, 2010	12.97	13.26	12.87	12.98	17,815,632	-0.17(-1.27%)
Oct 18, 2010	12.82	13.15	12.71	13.15	21,142,766	+0.42(+3.31%)
Oct 15, 2010	12.54	12.75	12.31	12.73	24,254,868	+0.37(+2.98%)
Oct 14, 2010	12.30	12.42	12.21	12.36	14,843,567	+0.02(+0.14%)
Oct 13, 2010	12.40	12.40	12.20	12.34	15,820,598	+0.04(+0.29%)
Oct 12, 2010	12.21	12.33	12.14	12.31	15,834,634	+0.04(+0.36%)
Oct 11, 2010	12.43	12.46	12.04	12.26	15,415,589	-0.19(-1.55%)
Oct 08, 2010	12.46	12.49	12.28	12.46	8,358,792	+0.04(+0.35%)
Oct 07, 2010	12.62	12.62	12.38	12.41	8,575,775	-0.09(-0.70%)
Oct 06, 2010	12.55	12.60	12.36	12.50	11,178,668	-0.10(-0.77%)
Oct 05, 2010	12.44	12.75	12.35	12.60	17,474,508	+0.30(+2.43%)
Oct 04, 2010	12.37	12.42	12.15	12.30	8,317,329	-0.10(-0.78%)

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.