Indicators

Charles Schwab (NY: SCHW )

75.54 -1.32 (-1.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.84	38.35	37.34	37.40	16,671,459	-0.01(-0.02%)
Jun 27, 2019	36.96	37.92	36.96	37.41	10,882,659	+0.49(+1.34%)
Jun 26, 2019	36.64	37.22	36.58	36.92	9,066,434	+0.41(+1.12%)
Jun 25, 2019	36.31	36.78	35.67	36.51	15,265,931	+0.07(+0.20%)
Jun 24, 2019	37.40	37.54	36.42	36.44	10,643,428	-1.38(-3.64%)
Jun 21, 2019	37.50	37.96	37.34	37.81	12,293,530	+0.56(+1.50%)
Jun 20, 2019	37.39	37.52	36.63	37.25	13,429,915	+0.13(+0.35%)
Jun 19, 2019	38.19	38.40	37.00	37.12	13,568,341	-0.95(-2.49%)
Jun 18, 2019	37.38	38.57	37.28	38.07	10,953,247	+0.28(+0.74%)
Jun 17, 2019	38.19	38.59	37.68	37.79	10,037,639	-0.37(-0.98%)
Jun 14, 2019	39.40	39.52	37.80	38.17	15,057,565	-1.26(-3.19%)
Jun 13, 2019	39.26	39.71	39.26	39.42	7,798,834	+0.24(+0.62%)
Jun 12, 2019	39.77	39.91	38.79	39.18	8,333,125	-0.70(-1.75%)
Jun 11, 2019	40.72	40.84	39.73	39.88	8,167,534	-0.43(-1.06%)
Jun 10, 2019	40.44	40.99	40.20	40.31	7,580,323	+0.29(+0.72%)
Jun 07, 2019	40.85	40.93	39.88	40.02	8,024,770	-0.87(-2.12%)
Jun 06, 2019	40.69	41.08	40.47	40.88	6,230,666	+0.14(+0.34%)
Jun 05, 2019	40.82	41.00	40.31	40.74	6,650,557	-0.06(-0.14%)
Jun 04, 2019	39.42	40.90	39.40	40.80	9,358,418	+2.06(+5.31%)

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.