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 (%)
Sep 29, 2017	39.65	40.04	39.52	39.84	5,870,400	+0.10(+0.25%)
Sep 28, 2017	40.20	40.36	39.67	39.74	7,454,411	-0.37(-0.93%)
Sep 27, 2017		40.39		40.11	11,213,737	+1.10(+2.83%)
Sep 26, 2017	38.87	39.12	38.64	39.01	7,113,868	+0.30(+0.78%)
Sep 25, 2017	38.58	38.84	38.49	38.71	9,315,807	-0.04(-0.09%)
Sep 22, 2017	38.07	38.83	37.94	38.75	8,081,250	+0.42(+1.09%)
Sep 21, 2017	37.87	38.50	37.67	38.33	7,139,514	+0.43(+1.13%)
Sep 20, 2017	37.45	38.18	37.27	37.90	7,666,390	+0.52(+1.39%)
Sep 19, 2017	37.15	37.49	36.98	37.38	6,641,221	+0.36(+0.96%)
Sep 18, 2017	36.73	37.34	36.71	37.02	7,155,889	+0.40(+1.09%)
Sep 15, 2017	35.04	36.62	34.79	36.62	15,615,625	+0.20(+0.55%)
Sep 14, 2017	36.15	36.67	36.06	36.42	6,495,431	+0.17(+0.48%)
Sep 13, 2017	36.15	36.30	35.78	36.25	7,516,140	-0.04(-0.10%)
Sep 12, 2017	36.13	36.60	36.03	36.29	8,717,313	+0.48(+1.35%)
Sep 11, 2017	35.75	36.02	35.65	35.80	7,639,308	+0.57(+1.63%)
Sep 08, 2017	34.81	35.66	34.75	35.23	7,099,606	+0.52(+1.50%)
Sep 07, 2017	35.49	35.50	34.67	34.71	7,791,392	-0.75(-2.11%)
Sep 06, 2017	35.41	35.61	35.13	35.46	6,459,543	+0.15(+0.41%)
Sep 05, 2017	36.20	36.26	35.23	35.31	9,157,291	-1.27(-3.46%)

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.