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 (%)
Apr 30, 2015 27.42 27.71 27.09 27.17 7,656,334 -0.28(-1.01%)
Apr 29, 2015 27.14 27.73 26.98 27.45 7,642,595 +0.29(+1.05%)
Apr 28, 2015 26.83 27.19 26.79 27.16 5,759,999 +0.36(+1.33%)
Apr 27, 2015 26.94 27.25 26.78 26.81 6,496,808 -0.03(-0.10%)
Apr 24, 2015 27.16 27.16 26.76 26.83 6,552,995 -0.34(-1.25%)
Apr 23, 2015 27.25 27.36 26.97 27.17 7,638,407 +0.04(+0.13%)
Apr 22, 2015 26.89 27.30 26.71 27.14 7,628,470 +0.27(+0.99%)
Apr 21, 2015 26.83 27.03 26.56 26.87 7,880,878 +0.04(+0.13%)
Apr 20, 2015 27.06 27.17 26.80 26.83 5,643,694 -0.12(-0.43%)
Apr 17, 2015 26.96 27.04 26.73 26.95 6,983,520 -0.24(-0.88%)
Apr 16, 2015 27.07 27.28 26.96 27.19 5,416,871 -0.01(-0.03%)
Apr 15, 2015 26.85 27.57 26.64 27.20 10,247,147 +0.07(+0.26%)
Apr 14, 2015 27.36 27.38 26.84 27.13 7,724,727 -0.42(-1.52%)
Apr 13, 2015 27.30 27.62 27.25 27.55 6,698,041 +0.20(+0.72%)
Apr 10, 2015 27.23 27.38 27.20 27.35 6,759,490 +0.09(+0.33%)
Apr 09, 2015 26.85 27.33 26.74 27.26 5,296,756 +0.38(+1.43%)
Apr 08, 2015 26.51 26.89 26.44 26.88 5,409,292 +0.36(+1.34%)
Apr 07, 2015 26.65 26.81 26.50 26.52 4,069,525 -0.18(-0.67%)
Apr 06, 2015 26.32 26.80 25.94 26.70 7,778,894 -0.04(-0.13%)
Apr 02, 2015 26.68 26.73 26.73 26.73 7,736,990 +0.07(+0.27%)
Apr 01, 2015 27.05 27.06 26.47 26.66 9,276,376 -0.45(-1.68%)
Mar 31, 2015 26.83 27.25 26.80 27.12 5,997,456 +0.07(+0.26%)
Mar 30, 2015 27.01 27.28 26.98 27.05 4,653,132 +0.12(+0.43%)
Mar 27, 2015 26.56 26.94 26.29 26.93 8,215,712 +0.40(+1.51%)
Mar 26, 2015 26.25 26.79 25.86 26.53 8,779,779 +0.51(+1.95%)
Mar 25, 2015 26.55 26.55 26.02 26.02 6,250,799 -0.52(-1.95%)
Mar 24, 2015 26.56 26.71 26.46 26.54 5,650,685 -0.11(-0.40%)
Mar 23, 2015 26.77 26.95 26.64 26.65 5,527,537 -0.09(-0.33%)
Mar 20, 2015 26.28 26.90 26.23 26.73 11,416,917 +0.53(+2.01%)
Mar 19, 2015 26.48 26.61 25.77 26.21 13,747,628 -0.31(-1.18%)
Mar 18, 2015 27.46 27.73 26.37 26.52 16,539,983 -1.01(-3.66%)
Mar 17, 2015 27.33 27.73 27.30 27.53 8,702,983 +0.10(+0.36%)
Mar 16, 2015 27.26 27.47 27.18 27.43 7,708,256 +0.40(+1.48%)
Mar 13, 2015 27.17 27.38 26.81 27.03 10,385,388 -0.63(-2.29%)
Mar 12, 2015 27.41 27.73 27.06 27.66 7,400,536 +0.33(+1.21%)
Mar 11, 2015 27.06 27.62 27.02 27.33 6,296,186 +0.33(+1.22%)
Mar 10, 2015 27.21 27.57 26.99 27.00 7,495,773 -0.60(-2.16%)
Mar 09, 2015 27.62 27.77 27.37 27.60 8,980,855 -0.05(-0.19%)
Mar 06, 2015 27.29 28.27 27.22 27.65 14,816,480 +0.74(+2.75%)
Mar 05, 2015 26.57 26.95 26.35 26.91 6,887,908 +0.30(+1.14%)
Mar 04, 2015 26.49 26.78 26.35 26.61 5,806,878 -0.07(-0.27%)
Mar 03, 2015 26.73 26.90 26.46 26.68 5,530,978 -0.20(-0.73%)
Mar 02, 2015 26.14 26.93 26.11 26.88 7,210,322 +0.74(+2.83%)
Feb 27, 2015 26.47 26.62 26.12 26.14 5,776,579 -0.47(-1.77%)
Feb 26, 2015 26.48 26.75 26.35 26.61 4,118,940 +0.13(+0.50%)
Feb 25, 2015 26.50 26.71 26.33 26.48 4,863,268 -0.09(-0.34%)
Feb 24, 2015 26.34 26.90 26.28 26.57 8,123,769 +0.28(+1.05%)
Feb 23, 2015 26.28 26.31 25.97 26.29 5,203,051 -0.12(-0.47%)
Feb 20, 2015 25.98 26.46 25.67 26.41 5,607,584 +0.33(+1.26%)
Feb 19, 2015 25.91 26.24 25.84 26.08 5,442,757 +0.17(+0.65%)
Feb 18, 2015 26.28 26.52 25.72 25.91 9,805,073 -0.58(-2.19%)
Feb 17, 2015 26.03 26.50 25.85 26.49 7,900,800 +0.54(+2.09%)
Feb 13, 2015 26.69 25.95 25.95 25.95 10,771,170 -0.74(-2.77%)
Feb 12, 2015 26.05 26.75 25.95 26.69 11,919,528 +0.81(+3.13%)
Feb 11, 2015 25.89 26.00 25.72 25.88 5,194,501 -0.12(-0.48%)
Feb 10, 2015 25.91 26.20 25.74 26.00 5,835,779 +0.36(+1.39%)
Feb 09, 2015 25.65 25.92 25.56 25.65 6,249,925 -0.29(-1.10%)
Feb 06, 2015 25.39 26.31 25.30 25.93 13,322,766 +1.06(+4.26%)
Feb 05, 2015 24.72 25.15 24.68 24.87 6,182,584 +0.33(+1.34%)
Feb 04, 2015 24.47 24.80 24.47 24.54 7,419,483 -0.01(-0.04%)
Feb 03, 2015 23.78 24.57 23.77 24.55 11,540,060 +0.91(+3.83%)
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.