Charles Schwab (NY: SCHW )

70.83 -0.27 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.54 29.50 29.50 29.50 6,727,380 -0.29(-0.96%)
Dec 30, 2015 29.94 30.21 29.77 29.79 3,507,595 -0.28(-0.92%)
Dec 29, 2015 29.91 30.12 29.82 30.06 4,635,798 +0.40(+1.36%)
Dec 28, 2015 29.48 29.66 29.20 29.66 4,355,822 +0.05(+0.18%)
Dec 24, 2015 29.56 29.61 29.61 29.61 1,634,736 -0.01(-0.03%)
Dec 23, 2015 29.69 29.71 29.33 29.62 7,133,057 +0.14(+0.49%)
Dec 22, 2015 29.16 29.55 28.81 29.47 5,951,017 +0.62(+2.14%)
Dec 21, 2015 28.87 29.02 28.55 28.85 7,758,568 +0.27(+0.94%)
Dec 18, 2015 29.46 29.59 28.58 28.59 15,908,653 -1.16(-3.91%)
Dec 17, 2015 30.48 30.56 29.63 29.75 8,188,542 -0.54(-1.77%)
Dec 16, 2015 30.12 30.46 29.40 30.29 16,892,240 +0.56(+1.90%)
Dec 15, 2015 29.28 29.82 29.28 29.72 12,103,274 +0.83(+2.88%)
Dec 14, 2015 28.71 29.14 28.33 28.89 13,223,159 +0.43(+1.51%)
Dec 11, 2015 29.23 29.38 28.37 28.46 11,402,629 -1.33(-4.48%)
Dec 10, 2015 29.57 30.14 29.45 29.79 5,181,147 +0.26(+0.88%)
Dec 09, 2015 30.16 30.55 29.41 29.53 10,811,307 -0.80(-2.63%)
Dec 08, 2015 30.22 30.55 30.10 30.33 6,829,484 -0.20(-0.65%)
Dec 07, 2015 30.81 30.89 30.35 30.53 7,413,839 -0.39(-1.25%)
Dec 04, 2015 29.85 30.92 29.72 30.91 15,907,866 +1.37(+4.64%)
Dec 03, 2015 30.27 30.32 29.52 29.54 10,067,354 -0.55(-1.82%)
Dec 02, 2015 30.57 30.65 29.99 30.09 8,036,984 -0.39(-1.26%)
Dec 01, 2015 30.39 30.60 29.97 30.48 7,310,235 +0.28(+0.92%)
Nov 30, 2015 30.39 30.41 29.97 30.20 7,490,964 -0.03(-0.09%)
Nov 27, 2015 30.18 30.27 29.95 30.22 2,237,167 +0.04(+0.15%)
Nov 25, 2015 30.16 30.18 30.18 30.18 12,677,580 +0.17(+0.57%)
Nov 24, 2015 29.48 30.07 29.37 30.01 10,054,458 +0.19(+0.63%)
Nov 23, 2015 29.94 30.05 29.75 29.82 6,557,765 -0.04(-0.15%)
Nov 20, 2015 29.79 29.95 29.70 29.87 10,278,237 +0.27(+0.91%)
Nov 19, 2015 29.88 30.05 29.52 29.60 7,932,510 -0.32(-1.08%)
Nov 18, 2015 29.45 30.02 29.35 29.92 8,971,233 +0.53(+1.80%)
Nov 17, 2015 29.37 29.78 28.93 29.39 8,669,430 +0.20(+0.68%)
Nov 16, 2015 28.90 29.19 28.58 29.19 8,893,406 +0.25(+0.87%)
Nov 13, 2015 29.22 29.48 28.83 28.94 9,276,303 -0.43(-1.46%)
Nov 12, 2015 29.64 29.79 29.27 29.37 8,916,880 -0.66(-2.21%)
Nov 11, 2015 29.85 30.25 29.85 30.04 7,812,604 +0.18(+0.60%)
Nov 10, 2015 29.81 29.97 29.46 29.86 10,442,922 -0.14(-0.48%)
Nov 09, 2015 30.09 30.35 29.90 30.00 19,273,598 -0.02(-0.06%)
Nov 06, 2015 29.13 30.61 29.13 30.02 30,265,678 +1.74(+6.14%)
Nov 05, 2015 28.27 28.49 28.21 28.28 9,716,902 +0.12(+0.41%)
Nov 04, 2015 28.24 28.42 28.12 28.16 8,053,780 +0.01(+0.03%)
Nov 03, 2015 27.95 28.37 27.86 28.16 7,977,625 +0.11(+0.38%)
Nov 02, 2015 27.41 28.15 27.24 28.05 7,863,979 +0.76(+2.79%)
Oct 30, 2015 27.63 27.76 27.25 27.29 6,995,000 -0.43(-1.55%)
Oct 29, 2015 27.66 27.97 27.33 27.72 10,613,284 +0.05(+0.19%)
Oct 28, 2015 26.70 27.76 26.62 27.66 28,155,196 +0.97(+3.65%)
Oct 27, 2015 26.93 27.10 26.47 26.69 10,016,890 -0.54(-1.97%)
Oct 26, 2015 27.15 27.28 26.89 27.23 7,085,853 +0.02(+0.07%)
Oct 23, 2015 26.74 27.26 26.63 27.21 12,720,040 +0.88(+3.33%)
Oct 22, 2015 25.89 26.47 25.79 26.33 8,550,462 +0.53(+2.04%)
Oct 21, 2015 26.36 26.48 25.76 25.80 7,856,375 -0.44(-1.67%)
Oct 20, 2015 25.54 26.29 25.47 26.24 10,440,323 +0.76(+2.98%)
Oct 19, 2015 25.32 25.66 25.22 25.48 7,846,341 -0.16(-0.63%)
Oct 16, 2015 25.83 25.83 25.35 25.64 10,119,501 +0.07(+0.28%)
Oct 15, 2015 24.87 25.59 24.79 25.57 8,314,030 +0.73(+2.95%)
Oct 14, 2015 25.02 25.07 24.60 24.84 12,527,845 -0.28(-1.10%)
Oct 13, 2015 25.14 25.52 25.09 25.12 5,990,433 -0.27(-1.06%)
Oct 12, 2015 25.17 25.39 25.03 25.38 5,918,231 +0.15(+0.60%)
Oct 09, 2015 25.34 25.60 25.12 25.23 9,348,828 -0.10(-0.39%)
Oct 08, 2015 24.99 25.47 24.86 25.33 10,218,512 +0.18(+0.71%)
Oct 07, 2015 24.92 25.16 24.57 25.15 13,711,912 +0.42(+1.70%)
Oct 06, 2015 25.19 25.25 24.67 24.73 14,767,985 -0.63(-2.50%)
Oct 05, 2015 24.95 25.39 24.85 25.37 9,264,776 +0.69(+2.79%)
Oct 02, 2015 24.14 24.75 23.60 24.68 33,925,484 -0.85(-3.33%)
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.