Indicators

Charles Schwab (NY: SCHW )

65.39 +0.63 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.37	37.07	36.05	36.62	24,980,504	-1.20(-3.16%)
Feb 27, 2017	37.24	37.97	37.24	37.82	6,121,157	+0.56(+1.51%)
Feb 24, 2017	36.93	37.26	36.74	37.26	5,764,035	-0.12(-0.32%)
Feb 23, 2017	37.71	37.71	37.01	37.37	4,959,698	-0.34(-0.91%)
Feb 22, 2017	37.45	38.01	37.45	37.72	5,924,263	-0.15(-0.38%)
Feb 21, 2017	37.90	38.17	37.76	37.86	5,443,731	+0.21(+0.55%)
Feb 17, 2017		37.65	37.65	37.65	0	+0.00(+0.00%)
Feb 16, 2017	38.13	38.20	37.38	37.65	5,503,109	-0.55(-1.45%)
Feb 15, 2017	37.73	38.48	37.44	38.21	12,826,039	+0.82(+2.18%)
Feb 14, 2017	36.87	37.60	36.65	37.39	8,712,927	+0.49(+1.33%)
Feb 13, 2017	36.46	37.15	36.43	36.90	8,360,227	+0.71(+1.95%)
Feb 10, 2017	36.52	36.58	36.16	36.19	7,492,462	-0.13(-0.35%)
Feb 09, 2017	36.01	36.52	35.84	36.32	8,259,311	+0.58(+1.62%)
Feb 08, 2017	35.72	35.93	35.52	35.74	9,370,919	-0.15(-0.40%)
Feb 07, 2017	36.11	36.29	35.83	35.89	6,205,560	-0.05(-0.15%)
Feb 06, 2017	35.95	36.25	35.73	35.94	7,975,020	-0.39(-1.07%)
Feb 03, 2017	36.06	36.79	35.90	36.33	13,653,909	+0.90(+2.55%)
Feb 02, 2017	36.06	36.67	35.30	35.43	22,435,712	-1.96(-5.25%)

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.