Indicators

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.40	15.57	15.33	15.52	8,367,670	+0.17(+1.09%)
Mar 27, 2013	15.37	15.39	15.03	15.35	10,407,026	-0.11(-0.74%)
Mar 26, 2013	15.41	15.52	15.34	15.47	6,775,692	+0.10(+0.63%)
Mar 25, 2013	15.41	15.51	15.31	15.37	7,688,676	-0.02(-0.11%)
Mar 22, 2013	15.36	15.44	15.32	15.39	5,095,562	+0.07(+0.46%)
Mar 21, 2013	15.48	15.60	15.28	15.32	10,045,904	-0.25(-1.63%)
Mar 20, 2013	15.48	15.63	15.47	15.57	7,378,690	+0.18(+1.14%)
Mar 19, 2013	15.52	15.67	15.19	15.40	9,955,204	-0.10(-0.62%)
Mar 18, 2013	15.44	15.61	15.41	15.49	8,222,411	-0.18(-1.12%)
Mar 15, 2013	15.52	15.70	15.50	15.67	18,085,398	-0.11(-0.67%)
Mar 14, 2013	15.79	16.09	15.60	15.77	16,644,994	-0.11(-0.72%)
Mar 13, 2013	15.57	15.89	15.53	15.89	10,631,767	+0.32(+2.09%)
Mar 12, 2013	15.50	15.57	15.41	15.56	10,986,315	+0.03(+0.17%)
Mar 11, 2013	15.50	15.62	15.44	15.54	10,120,345	+0.04(+0.28%)
Mar 08, 2013	15.54	15.74	15.48	15.49	10,618,706	+0.07(+0.46%)
Mar 07, 2013	15.21	15.57	15.16	15.42	12,057,676	+0.20(+1.33%)
Mar 06, 2013	15.00	15.48	14.97	15.22	15,704,001	+0.32(+2.18%)
Mar 05, 2013	14.76	15.00	14.76	14.90	8,334,451	+0.18(+1.19%)
Mar 04, 2013	14.61	14.76	14.50	14.72	13,192,813	+0.33(+2.32%)

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.