Indicators

Charles Schwab (NY: SCHW )

73.90 +0.98 (+1.34%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.44	67.92	65.36	66.74	10,369,390	+1.30(+1.99%)
Jul 28, 2022	61.97	65.47	60.72	65.44	16,959,726	+5.02(+8.30%)
Jul 27, 2022	59.30	60.75	59.11	60.42	5,453,188	+1.30(+2.19%)
Jul 26, 2022	61.30	61.31	58.89	59.13	5,785,595	-2.41(-3.91%)
Jul 25, 2022	61.38	61.79	60.91	61.53	6,952,617	+0.65(+1.06%)
Jul 22, 2022	61.25	61.75	60.53	60.89	7,028,926	-0.14(-0.22%)
Jul 21, 2022	60.90	61.04	59.89	61.02	7,139,927	+0.29(+0.48%)
Jul 20, 2022	61.07	61.43	60.32	60.73	6,998,625	-0.36(-0.59%)
Jul 19, 2022	59.88	61.25	59.62	61.09	7,037,837	+1.89(+3.20%)
Jul 18, 2022	61.56	61.56	58.80	59.19	9,661,500	-0.91(-1.51%)
Jul 15, 2022	59.30	60.44	58.91	60.10	7,469,307	+1.56(+2.66%)
Jul 14, 2022	58.28	59.13	57.60	58.55	5,877,464	-0.95(-1.59%)
Jul 13, 2022	59.33	59.93	58.69	59.49	4,521,451	-0.68(-1.12%)
Jul 12, 2022	60.35	61.73	59.98	60.17	6,500,186	-0.67(-1.10%)
Jul 11, 2022	61.45	61.50	60.61	60.84	5,171,999	-1.37(-2.21%)
Jul 08, 2022	61.98	62.40	61.06	62.21	4,718,499	+0.12(+0.19%)
Jul 07, 2022	61.78	62.32	61.52	62.09	4,876,398	+0.77(+1.26%)
Jul 06, 2022	60.89	61.95	60.63	61.32	6,482,588	+0.05(+0.08%)
Jul 05, 2022	60.58	61.28	59.34	61.27	4,631,677	-0.51(-0.83%)

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.