Indicators

Charles Schwab (NY: SCHW )

64.42 +0.58 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.29	10.32	10.05	10.21	15,997,260	+0.01(+0.09%)
Jan 30, 2012	10.12	10.27	9.937	10.20	19,565,580	-0.03(-0.26%)
Jan 27, 2012	10.13	10.29	10.09	10.23	19,563,702	+0.05(+0.52%)
Jan 26, 2012	10.38	10.57	10.09	10.17	30,108,362	-0.46(-4.37%)
Jan 25, 2012	10.90	11.08	10.56	10.64	24,594,336	-0.29(-2.69%)
Jan 24, 2012	10.89	11.03	10.79	10.93	10,153,192	-0.14(-1.30%)
Jan 23, 2012	11.20	11.26	11.02	11.08	14,823,554	-0.15(-1.33%)
Jan 20, 2012	10.93	11.24	10.87	11.22	17,713,996	+0.31(+2.81%)
Jan 19, 2012	10.59	11.04	10.56	10.92	14,247,713	+0.39(+3.66%)
Jan 18, 2012	10.61	10.69	10.44	10.53	21,211,450	-0.11(-1.07%)
Jan 17, 2012	11.01	11.03	10.58	10.65	19,083,990	-0.01(-0.08%)
Jan 13, 2012	10.68	10.73	10.47	10.66	16,444,156	-0.27(-2.49%)
Jan 12, 2012	10.94	11.00	10.60	10.93	9,476,501	+0.01(+0.08%)
Jan 11, 2012	10.79	10.95	10.61	10.92	12,384,443	+0.13(+1.22%)
Jan 10, 2012	10.77	10.93	10.66	10.79	13,809,723	+0.17(+1.57%)
Jan 09, 2012	10.54	10.66	10.47	10.62	13,427,102	+0.07(+0.71%)
Jan 06, 2012	10.23	10.64	10.23	10.55	15,914,128	+0.10(+0.97%)
Jan 05, 2012	10.19	10.59	10.02	10.44	13,963,396	+0.17(+1.62%)

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.