Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles Schwab (NY: SCHW )

76.11 +0.67 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.79 41.51 40.78 40.84 7,024,860 -0.01(-0.02%)
Oct 30, 2017 40.54 40.89 40.50 40.85 3,575,363 -0.05(-0.13%)
Oct 27, 2017 41.21 41.27 40.60 40.90 5,745,509 -0.40(-0.97%)
Oct 26, 2017 40.75 41.57 40.57 41.30 6,332,051 +0.64(+1.57%)
Oct 25, 2017 41.33 41.42 40.27 40.67 6,572,244 -0.49(-1.19%)
Oct 24, 2017 40.89 41.28 40.64 41.16 9,458,283 +0.66(+1.62%)
Oct 23, 2017 40.73 40.89 40.30 40.50 7,139,548 -0.19(-0.47%)
Oct 20, 2017 39.98 40.86 39.69 40.69 10,090,672 +1.28(+3.26%)
Oct 19, 2017 39.18 39.48 38.44 39.41 4,825,732 -0.19(-0.48%)
Oct 18, 2017 39.73 39.79 39.44 39.60 4,731,653 +0.08(+0.21%)
Oct 17, 2017 40.79 40.89 39.47 39.52 7,893,454 -0.98(-2.43%)
Oct 16, 2017 40.22 40.76 39.99 40.50 7,366,615 -0.24(-0.58%)
Oct 13, 2017 40.80 41.02 40.38 40.74 7,489,779 -0.27(-0.67%)
Oct 12, 2017 41.44 41.44 40.92 41.01 6,473,487 -0.26(-0.62%)
Oct 11, 2017 41.00 41.40 40.77 41.27 5,533,595 +0.20(+0.49%)
Oct 10, 2017 41.36 41.55 40.86 41.07 8,731,902 -0.29(-0.70%)
Oct 09, 2017 41.30 41.42 41.09 41.36 5,496,463 +0.06(+0.15%)
Oct 06, 2017 41.55 42.09 40.53 41.30 16,235,273 +0.15(+0.35%)
Oct 05, 2017 40.38 41.25 40.30 41.15 7,687,037 +0.82(+2.03%)
Oct 04, 2017 40.46 40.63 40.20 40.33 4,677,765 -0.16(-0.40%)
Oct 03, 2017 40.17 40.54 40.08 40.49 5,743,843 +0.38(+0.95%)
Oct 02, 2017 39.91 40.13 39.67 40.11 5,097,113 +0.27(+0.69%)
Sep 29, 2017 39.65 40.04 39.52 39.84 5,870,451 +0.10(+0.25%)
Sep 28, 2017 40.20 40.36 39.67 39.74 7,454,477 -0.37(-0.93%)
Sep 27, 2017 40.39 40.11 11,213,835 +1.10(+2.82%)
Sep 26, 2017 38.87 39.12 38.64 39.01 7,113,931 +0.30(+0.78%)
Sep 25, 2017 38.58 38.84 38.49 38.71 9,315,889 -0.04(-0.09%)
Sep 22, 2017 38.07 38.83 37.94 38.75 8,081,321 +0.42(+1.09%)
Sep 21, 2017 37.87 38.49 37.67 38.33 7,139,576 +0.43(+1.13%)
Sep 20, 2017 37.45 38.18 37.27 37.90 7,666,457 +0.52(+1.39%)
Sep 19, 2017 37.15 37.49 36.98 37.38 6,641,279 +0.36(+0.96%)
Sep 18, 2017 36.73 37.34 36.71 37.02 7,155,952 +0.40(+1.09%)
Sep 15, 2017 35.04 36.62 34.79 36.62 15,615,762 +0.20(+0.55%)
Sep 14, 2017 36.15 36.67 36.06 36.42 6,495,488 +0.17(+0.48%)
Sep 13, 2017 36.15 36.30 35.78 36.25 7,516,206 -0.04(-0.10%)
Sep 12, 2017 36.13 36.60 36.03 36.29 8,717,390 +0.48(+1.35%)
Sep 11, 2017 35.75 36.02 35.65 35.80 7,639,374 +0.57(+1.63%)
Sep 08, 2017 34.81 35.66 34.75 35.23 7,099,669 +0.52(+1.50%)
Sep 07, 2017 35.49 35.50 34.66 34.71 7,791,461 -0.75(-2.11%)
Sep 06, 2017 35.41 35.61 35.13 35.46 6,459,599 +0.15(+0.41%)
Sep 05, 2017 36.20 36.26 35.23 35.31 9,157,371 -1.27(-3.46%)
Sep 01, 2017 36.43 36.65 36.24 36.58 5,166,076 +0.24(+0.65%)
Aug 31, 2017 36.28 36.50 36.11 36.34 8,164,043 +0.30(+0.83%)
Aug 30, 2017 35.80 36.11 35.65 36.04 5,081,008 +0.36(+1.00%)
Aug 29, 2017 35.51 35.99 35.28 35.69 9,022,307 -0.33(-0.91%)
Aug 28, 2017 36.29 36.30 35.87 36.01 3,614,413 -0.20(-0.55%)
Aug 25, 2017 36.24 36.45 36.10 36.21 3,416,815 +0.11(+0.30%)
Aug 24, 2017 36.43 36.43 36.09 36.10 3,957,547 -0.11(-0.30%)
Aug 23, 2017 35.90 36.36 35.70 36.21 4,822,488 -0.01(-0.03%)
Aug 22, 2017 36.01 36.37 35.88 36.22 5,407,492 +0.46(+1.27%)
Aug 21, 2017 35.90 35.92 35.53 35.77 5,737,824 -0.22(-0.61%)
Aug 18, 2017 35.99 36.35 35.76 35.99 7,215,573 -0.15(-0.40%)
Aug 17, 2017 36.99 37.05 36.11 36.13 6,968,505 -0.97(-2.63%)
Aug 16, 2017 37.43 37.55 36.98 37.11 4,957,747 -0.17(-0.46%)
Aug 15, 2017 37.84 37.88 36.91 37.28 6,223,670 -0.17(-0.46%)
Aug 14, 2017 37.54 37.78 37.31 37.45 4,573,984 +0.43(+1.16%)
Aug 11, 2017 37.07 37.23 36.87 37.02 5,376,256 +0.04(+0.10%)
Aug 10, 2017 37.88 37.89 36.98 36.99 7,366,084 -1.28(-3.36%)
Aug 09, 2017 38.36 38.60 37.97 38.27 6,551,644 -0.56(-1.45%)
Aug 08, 2017 38.85 39.32 38.69 38.84 5,881,354 -0.15(-0.37%)
Aug 07, 2017 39.25 39.28 38.90 38.98 2,940,538 -0.21(-0.53%)
Aug 04, 2017 39.80 39.15 39.19 4,958,350 +0.21(+0.54%)
Aug 03, 2017 38.94 39.11 38.72 38.98 6,472,413 -0.13(-0.33%)
Aug 02, 2017 39.15 39.27 38.86 39.11 10,437,873 -0.10(-0.26%)
Aug 01, 2017 39.25 39.44 39.06 39.21 7,283,777 +0.21(+0.54%)
Jul 31, 2017 38.81 39.08 38.61 39.00 6,689,421 +0.32(+0.82%)
Jul 28, 2017 38.71 38.85 38.43 38.68 5,714,682 +0.01(+0.02%)
Jul 27, 2017 39.00 39.17 38.35 38.67 9,389,594 -0.22(-0.56%)
Jul 26, 2017 39.13 39.15 38.80 38.89 9,426,389 -0.15(-0.40%)
Jul 25, 2017 38.67 39.14 38.61 39.05 8,071,526 +0.90(+2.36%)
Jul 24, 2017 38.09 38.34 37.97 38.15 7,172,029 -0.17(-0.45%)
Jul 21, 2017 38.18 38.57 37.92 38.32 8,197,623 +0.01(+0.02%)
Jul 20, 2017 38.25 38.40 38.12 38.31 7,780,417 -0.03(-0.07%)
Jul 19, 2017 39.15 39.23 38.17 38.34 8,803,088 -0.63(-1.61%)
Jul 18, 2017 38.63 39.15 38.42 38.96 7,884,720 -0.06(-0.16%)
Jul 17, 2017 39.10 39.13 38.77 39.03 7,456,446 -0.10(-0.26%)
Jul 14, 2017 38.73 39.33 38.61 39.13 6,638,752 -0.13(-0.32%)
Jul 13, 2017 39.19 39.48 39.07 39.25 4,978,890 +0.12(+0.30%)
Jul 12, 2017 39.09 39.29 38.85 39.14 6,739,218 -0.05(-0.12%)
Jul 11, 2017 39.35 39.40 38.88 39.18 6,684,847 -0.48(-1.21%)
Jul 10, 2017 39.28 39.79 39.20 39.66 4,156,779 +0.28(+0.72%)
Jul 07, 2017 39.70 39.72 39.26 39.38 5,189,814 -0.15(-0.37%)
Jul 06, 2017 39.65 39.95 39.42 39.53 8,693,345 -0.18(-0.46%)
Jul 05, 2017 39.68 40.07 39.57 39.71 8,085,639 +0.18(+0.46%)
Jul 03, 2017 39.28 39.67 39.17 39.53 5,785,339 +0.47(+1.21%)
Jun 30, 2017 39.44 39.56 38.93 39.05 7,954,305 -0.05(-0.12%)
Jun 29, 2017 39.89 40.09 38.80 39.10 9,728,403 +0.15(+0.37%)
Jun 28, 2017 39.12 39.32 38.88 38.95 9,727,579 +0.21(+0.54%)
Jun 27, 2017 38.44 39.35 38.25 38.75 9,371,551 +0.70(+1.84%)
Jun 26, 2017 37.95 38.27 37.59 38.05 5,789,542 +0.21(+0.55%)
Jun 23, 2017 38.12 38.12 37.60 37.84 9,310,724 -0.01(-0.02%)
Jun 22, 2017 37.84 38.04 37.66 37.85 6,384,632 -0.11(-0.29%)
Jun 21, 2017 38.36 38.36 37.82 37.95 6,998,352 -0.35(-0.93%)
Jun 20, 2017 38.48 38.56 38.18 38.31 7,605,014 -0.29(-0.75%)
Jun 19, 2017 38.38 38.74 38.31 38.60 5,346,198 +0.49(+1.29%)
Jun 16, 2017 38.40 38.50 38.04 38.11 9,768,659 -0.18(-0.47%)
Jun 15, 2017 38.17 38.73 37.95 38.29 7,361,204 -0.16(-0.43%)
Jun 14, 2017 37.73 38.48 37.37 38.45 9,966,223 +0.23(+0.59%)
Jun 13, 2017 38.17 38.50 38.07 38.23 7,489,151 +0.15(+0.41%)
Jun 12, 2017 37.61 38.11 37.55 38.07 8,884,531 +0.54(+1.43%)
Jun 09, 2017 36.53 37.57 36.33 37.54 12,751,831 +1.39(+3.85%)
Jun 08, 2017 36.37 35.25 36.15 9,447,534 +0.81(+2.29%)
Jun 07, 2017 35.23 35.70 35.13 35.34 6,380,943 +0.14(+0.39%)
Jun 06, 2017 35.18 35.35 34.85 35.20 8,126,181 -0.35(-0.97%)
Jun 05, 2017 35.45 35.82 35.43 35.55 6,550,358 +0.14(+0.39%)
Jun 02, 2017 35.63 35.81 35.17 35.41 9,649,802 -0.68(-1.89%)
Jun 01, 2017 35.54 36.10 35.14 36.09 8,896,206 +0.86(+2.45%)
May 31, 2017 35.14 35.36 34.21 35.23 13,505,757 +0.08(+0.23%)
May 30, 2017 35.73 35.76 35.11 35.15 7,814,586 -0.78(-2.18%)
May 26, 2017 35.73 36.03 35.57 35.93 4,758,529 +0.10(+0.28%)
May 25, 2017 35.70 35.92 35.52 35.83 5,022,498 +0.36(+1.03%)
May 24, 2017 35.48 35.65 35.28 35.46 6,092,757 +0.13(+0.36%)
May 23, 2017 35.00 35.57 34.71 35.34 5,045,153 +0.32(+0.91%)
May 22, 2017 35.18 35.18 34.66 35.02 6,330,354 +0.24(+0.68%)
May 19, 2017 34.96 35.19 34.74 34.78 9,521,729 -0.06(-0.18%)
May 18, 2017 34.99 35.13 34.42 34.85 9,468,411 +0.19(+0.55%)
May 17, 2017 36.97 36.21 34.30 34.65 14,370,203 -2.32(-6.27%)
May 16, 2017 36.99 37.04 36.53 36.97 6,267,745 +0.12(+0.32%)
May 15, 2017 36.11 36.88 36.11 36.85 6,816,187 +0.85(+2.35%)
May 12, 2017 36.16 36.26 35.68 36.01 5,996,948 -0.37(-1.02%)
May 11, 2017 36.26 36.49 35.99 36.38 8,787,747 -0.12(-0.32%)
May 10, 2017 36.58 36.66 36.25 36.50 6,967,719 -0.25(-0.67%)
May 09, 2017 36.69 37.03 36.61 36.75 6,407,652 +0.08(+0.22%)
May 08, 2017 36.44 36.67 36.21 36.66 6,071,657 +0.25(+0.70%)
May 05, 2017 36.52 36.56 36.13 36.41 5,804,229 -0.03(-0.07%)
May 04, 2017 36.87 37.04 36.17 36.44 6,193,045 -0.22(-0.59%)
May 03, 2017 36.13 36.72 36.00 36.65 9,649,273 +0.34(+0.92%)
May 02, 2017 36.10 36.34 35.95 36.32 8,525,561 +0.27(+0.75%)
May 01, 2017 35.48 36.17 35.47 36.05 10,361,119 +0.80(+2.27%)
Apr 28, 2017 35.59 35.59 35.19 35.25 7,716,972 -0.36(-1.02%)
Apr 27, 2017 36.35 36.40 35.58 35.61 8,637,597 -0.73(-2.02%)
Apr 26, 2017 35.85 36.82 35.82 36.35 14,065,993 +0.40(+1.11%)
Apr 25, 2017 35.97 36.21 35.77 35.95 8,956,872 +0.39(+1.10%)
Apr 24, 2017 35.80 35.98 35.44 35.56 12,040,737 +0.78(+2.24%)
Apr 21, 2017 35.09 35.15 34.49 34.78 7,797,315 -0.32(-0.90%)
Apr 20, 2017 35.07 35.33 34.82 35.09 9,331,251 +0.36(+1.04%)
Apr 19, 2017 34.78 35.17 34.52 34.73 11,423,566 +0.34(+0.98%)
Apr 18, 2017 34.57 34.98 33.72 34.40 16,564,434 -0.21(-0.60%)
Apr 17, 2017 34.15 34.68 34.00 34.60 8,636,043 +0.55(+1.63%)
Apr 13, 2017 34.65 34.99 34.03 34.05 11,259,495 -0.79(-2.27%)
Apr 12, 2017 35.29 35.29 34.60 34.84 11,531,330 -0.48(-1.36%)
Apr 11, 2017 35.42 35.48 34.64 35.32 10,724,196 -0.34(-0.94%)
Apr 10, 2017 36.13 36.41 35.49 35.66 7,623,078 -0.54(-1.50%)
Apr 07, 2017 35.98 36.51 35.73 36.20 10,291,403 -0.15(-0.40%)
Apr 06, 2017 35.81 36.55 35.58 36.35 7,312,529 +0.53(+1.47%)
Apr 05, 2017 36.75 37.00 35.77 35.82 9,738,135 -0.68(-1.86%)
Apr 04, 2017 36.70 36.87 36.31 36.50 7,106,235 -0.31(-0.84%)
Apr 03, 2017 37.03 37.16 36.14 36.81 9,661,259 -0.22(-0.59%)
Mar 31, 2017 37.15 37.41 37.01 37.03 5,820,354 -0.30(-0.80%)
Mar 30, 2017 36.67 37.51 36.64 37.33 6,411,596 +0.63(+1.71%)
Mar 29, 2017 36.59 36.81 36.36 36.70 5,798,840 -0.04(-0.10%)
Mar 28, 2017 35.74 37.08 35.62 36.74 9,846,753 +0.97(+2.71%)
Mar 27, 2017 34.79 35.80 34.13 35.77 15,143,352 -0.54(-1.50%)
Mar 24, 2017 36.61 36.68 36.03 36.31 8,297,535 -0.14(-0.37%)
Mar 23, 2017 36.32 36.92 36.27 36.45 8,142,690 +0.01(+0.02%)
Mar 22, 2017 36.49 36.78 35.87 36.44 9,847,956 -0.25(-0.69%)
Mar 21, 2017 38.61 38.65 36.58 36.69 11,493,254 -1.64(-4.28%)
Mar 20, 2017 38.78 38.91 38.31 38.33 6,823,983 -0.55(-1.42%)
Mar 17, 2017 39.58 39.60 38.84 38.89 9,824,677 -0.61(-1.54%)
Mar 16, 2017 38.90 39.59 38.81 39.49 8,146,862 +0.73(+1.90%)
Mar 15, 2017 38.94 39.29 38.46 38.76 9,004,565 +0.05(+0.12%)
Mar 14, 2017 38.90 39.00 38.22 38.71 6,896,376 -0.28(-0.72%)
Mar 13, 2017 38.68 39.20 38.57 39.00 5,548,756 +0.45(+1.18%)
Mar 10, 2017 38.60 38.85 38.20 38.54 6,189,480 +0.21(+0.54%)
Mar 09, 2017 38.17 38.46 38.07 38.33 5,801,196 +0.35(+0.93%)
Mar 08, 2017 38.35 38.70 37.94 37.98 7,402,117 +0.18(+0.48%)
Mar 07, 2017 38.17 38.30 37.74 37.80 7,231,660 -0.41(-1.07%)
Mar 06, 2017 38.18 38.37 37.93 38.21 7,274,668 -0.31(-0.80%)
Mar 03, 2017 38.26 38.79 38.19 38.51 8,402,122 +0.20(+0.52%)
Mar 02, 2017 39.00 39.00 38.13 38.32 9,717,799 -0.69(-1.77%)
Mar 01, 2017 37.65 39.34 37.56 39.00 16,605,558 +2.34(+6.38%)
Feb 28, 2017 36.41 37.12 36.09 36.66 24,951,162 -1.20(-3.16%)
Feb 27, 2017 37.28 38.02 37.28 37.86 6,113,967 +0.56(+1.51%)
Feb 24, 2017 36.97 37.30 36.78 37.30 5,757,264 -0.12(-0.32%)
Feb 23, 2017 37.75 37.75 37.05 37.42 4,953,872 -0.34(-0.91%)
Feb 22, 2017 37.50 38.05 37.50 37.76 5,917,304 -0.15(-0.38%)
Feb 21, 2017 37.94 38.22 37.80 37.91 5,437,336 +0.21(+0.55%)
Feb 17, 2017 37.70 37.70 37.70 0 +0.00(+0.00%)
Feb 16, 2017 38.18 38.24 37.42 37.70 5,496,645 -0.55(-1.45%)
Feb 15, 2017 37.77 38.52 37.48 38.25 12,810,973 +0.82(+2.18%)
Feb 14, 2017 36.92 37.64 36.70 37.44 8,702,693 +0.49(+1.33%)
Feb 13, 2017 36.50 37.19 36.47 36.95 8,350,407 +0.71(+1.95%)
Feb 10, 2017 36.56 36.63 36.21 36.24 7,483,661 -0.13(-0.35%)
Feb 09, 2017 36.06 36.56 35.88 36.36 8,249,610 +0.58(+1.62%)
Feb 08, 2017 35.77 35.97 35.56 35.78 9,359,912 -0.15(-0.40%)
Feb 07, 2017 36.16 36.34 35.87 35.93 6,198,271 -0.05(-0.15%)
Feb 06, 2017 35.99 36.29 35.78 35.98 7,965,652 -0.39(-1.07%)
Feb 03, 2017 36.10 36.83 35.94 36.37 13,637,870 +0.91(+2.55%)
Feb 02, 2017 36.10 36.72 35.34 35.47 22,409,356 -1.96(-5.25%)
Feb 01, 2017 37.73 38.01 37.23 37.43 11,483,000 +0.09(+0.24%)
Jan 31, 2017 37.69 37.87 37.21 37.34 8,896,058 -0.53(-1.41%)
Jan 30, 2017 38.07 38.07 37.54 37.88 6,937,382 -0.43(-1.13%)
Jan 27, 2017 38.48 38.52 38.13 38.31 4,475,197 -0.13(-0.33%)
Jan 26, 2017 38.46 38.58 38.20 38.44 5,682,858 +0.14(+0.38%)
Jan 25, 2017 38.29 38.43 37.97 38.29 8,554,952 +0.44(+1.17%)
Jan 24, 2017 37.51 38.13 37.33 37.85 6,020,853 +0.55(+1.48%)
Jan 23, 2017 37.22 37.41 36.90 37.30 5,374,189 -0.11(-0.29%)
Jan 20, 2017 37.60 37.79 37.07 37.40 8,138,636 -0.12(-0.31%)
Jan 19, 2017 37.47 37.67 37.08 37.52 11,484,949 +0.31(+0.83%)
Jan 18, 2017 36.28 37.36 35.44 37.21 15,076,896 +0.70(+1.91%)
Jan 17, 2017 37.19 37.42 36.45 36.52 12,275,141 -0.98(-2.61%)
Jan 13, 2017 37.50 37.50 37.50 0 +0.14(+0.36%)
Jan 12, 2017 37.18 37.42 36.60 37.36 7,671,568 -0.05(-0.15%)
Jan 11, 2017 37.25 37.50 36.96 37.41 5,277,139 +0.12(+0.32%)
Jan 10, 2017 37.30 37.57 37.12 37.30 5,740,611 +0.06(+0.17%)
Jan 09, 2017 37.12 37.35 36.80 37.23 4,874,419 -0.10(-0.27%)
Jan 06, 2017 37.40 37.60 36.82 37.33 6,228,629 +0.24(+0.63%)
Jan 05, 2017 37.10 37.56 36.67 37.10 6,997,736 -0.23(-0.61%)
Jan 04, 2017 36.58 37.43 36.53 37.32 9,821,265 +0.92(+2.54%)
Jan 03, 2017 36.26 36.81 35.97 36.40 7,677,405 +0.66(+1.85%)
Dec 30, 2016 35.74 35.74 35.74 0 -0.10(-0.28%)
Dec 29, 2016 36.08 36.21 35.68 35.84 5,450,384 -0.28(-0.78%)
Dec 28, 2016 36.67 36.74 36.08 36.12 4,359,595 -0.53(-1.43%)
Dec 27, 2016 36.54 36.74 36.46 36.64 5,993,294 +0.14(+0.37%)
Dec 23, 2016 36.51 36.51 36.51 0 +0.50(+1.38%)
Dec 22, 2016 36.16 36.24 35.90 36.01 6,047,405 -0.19(-0.53%)
Dec 21, 2016 36.34 36.39 35.96 36.20 8,054,063 -0.15(-0.42%)
Dec 20, 2016 35.53 36.36 35.51 36.35 14,187,490 +1.27(+3.61%)
Dec 19, 2016 35.32 35.37 34.85 35.09 11,367,979 -0.08(-0.23%)
Dec 16, 2016 35.85 35.95 35.03 35.17 14,872,282 -0.53(-1.47%)
Dec 15, 2016 35.48 36.18 35.48 35.69 16,518,828 +0.38(+1.08%)
Dec 14, 2016 34.95 35.99 34.86 35.31 12,869,661 +0.05(+0.13%)
Dec 13, 2016 35.50 35.57 34.96 35.27 7,754,531 -0.07(-0.21%)
Dec 12, 2016 35.40 35.68 35.09 35.34 9,154,323 -0.26(-0.74%)
Dec 09, 2016 35.74 35.77 35.28 35.60 9,588,926 -0.09(-0.25%)
Dec 08, 2016 35.90 36.12 35.52 35.69 19,366,258 +0.05(+0.13%)
Dec 07, 2016 35.56 35.66 35.19 35.65 10,704,545 +0.09(+0.25%)
Dec 06, 2016 35.49 35.58 35.04 35.56 8,718,790 +0.24(+0.69%)
Dec 05, 2016 35.44 35.91 35.22 35.31 12,430,822 +0.22(+0.62%)
Dec 02, 2016 35.58 35.68 34.82 35.10 13,317,173 -0.77(-2.15%)
Dec 01, 2016 35.41 35.94 35.13 35.87 16,746,556 +0.86(+2.46%)
Nov 30, 2016 35.38 35.63 34.91 35.01 14,328,327 +0.18(+0.52%)
Nov 29, 2016 34.77 35.00 34.54 34.82 7,685,023 +0.10(+0.29%)
Nov 28, 2016 34.88 35.11 34.70 34.72 7,701,944 -0.58(-1.64%)
Nov 25, 2016 35.31 35.31 34.97 35.30 3,775,430 -0.11(-0.31%)
Nov 23, 2016 35.41 35.41 35.41 0 +0.79(+2.28%)
Nov 22, 2016 34.68 34.79 34.17 34.63 12,676,247 +0.13(+0.37%)
Nov 21, 2016 34.15 34.54 34.08 34.50 13,122,753 +0.56(+1.65%)
Nov 18, 2016 33.65 34.23 33.50 33.94 11,537,373 +0.40(+1.19%)
Nov 17, 2016 33.19 33.80 32.91 33.54 10,355,401 +0.31(+0.93%)
Nov 16, 2016 33.20 33.81 33.00 33.23 11,817,194 -0.45(-1.34%)
Nov 15, 2016 32.90 33.71 32.63 33.68 18,191,210 +0.40(+1.20%)
Nov 14, 2016 32.99 34.15 32.86 33.28 24,806,998 +0.62(+1.88%)
Nov 11, 2016 31.66 32.71 31.56 32.67 12,964,167 +0.74(+2.33%)
Nov 10, 2016 31.02 32.26 30.99 31.93 26,220,008 +1.40(+4.60%)
Nov 09, 2016 29.47 30.70 29.36 30.52 25,749,782 +1.24(+4.24%)
Nov 08, 2016 29.01 29.38 28.83 29.28 7,606,843 +0.09(+0.31%)
Nov 07, 2016 28.70 29.19 28.70 29.19 8,205,102 +1.27(+4.56%)
Nov 04, 2016 28.17 28.38 27.70 27.92 7,368,948 -0.23(-0.80%)
Nov 03, 2016 28.15 28.40 28.02 28.14 5,246,915 +0.08(+0.29%)
Nov 02, 2016 28.42 28.42 27.89 28.06 9,838,526 -0.53(-1.86%)
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.