Indicators

Charles Schwab (NY: SCHW )

78.04 -0.64 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	76.54	77.17	75.74	76.30	9,671,356	+0.04(+0.05%)
Feb 27, 2023	79.44	79.63	76.12	76.27	7,884,019	-2.66(-3.37%)
Feb 24, 2023	77.17	79.13	76.98	78.93	6,607,457	+1.60(+2.06%)
Feb 23, 2023	78.66	78.87	77.05	77.33	5,372,199	-1.01(-1.29%)
Feb 22, 2023	78.02	78.52	77.45	78.34	5,503,208	+0.10(+0.13%)
Feb 21, 2023	78.02	78.96	77.95	78.24	5,951,759	-0.41(-0.52%)
Feb 17, 2023	78.31	79.27	78.22	78.65	4,865,616	-0.02(-0.02%)
Feb 16, 2023	77.92	79.42	77.71	78.67	4,763,911	-0.14(-0.17%)
Feb 15, 2023	78.69	79.50	78.34	78.81	4,273,388	-0.28(-0.36%)
Feb 14, 2023	79.32	79.87	78.70	79.10	4,575,536	+0.34(+0.44%)
Feb 13, 2023	78.83	79.67	78.72	78.75	5,880,529	-0.04(-0.05%)
Feb 10, 2023	77.95	79.07	77.77	78.79	4,911,464	+0.86(+1.11%)
Feb 09, 2023	78.71	79.17	77.28	77.93	6,425,645	-0.76(-0.97%)
Feb 08, 2023	78.19	80.01	78.19	78.69	7,302,223	-0.57(-0.71%)
Feb 07, 2023	77.25	79.61	77.12	79.26	6,119,862	+1.30(+1.67%)
Feb 06, 2023	77.07	78.74	77.02	77.96	8,065,462	+0.82(+1.06%)
Feb 03, 2023	74.93	78.28	74.92	77.14	9,755,254	+2.34(+3.13%)
Feb 02, 2023	76.43	76.55	73.92	74.80	13,519,077	-1.59(-2.08%)

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.