Charles Schwab (NY: SCHW )

64.76 +1.20 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.82 11.92 11.72 11.90 14,796,530 +0.10(+0.82%)
Oct 26, 2012 11.72 11.80 11.80 11.80 11,564,341 -0.04(-0.30%)
Oct 25, 2012 11.75 11.86 11.70 11.84 11,177,443 +0.17(+1.43%)
Oct 24, 2012 11.63 11.78 11.58 11.67 11,826,968 +0.09(+0.76%)
Oct 23, 2012 11.57 11.65 11.42 11.58 9,633,565 -0.09(-0.75%)
Oct 19, 2012 11.93 11.97 11.57 11.67 14,340,200 -0.28(-2.35%)
Oct 18, 2012 11.93 12.05 11.83 11.95 12,363,414 +0.02(+0.15%)
Oct 17, 2012 11.68 11.94 11.64 11.93 9,995,616 +0.26(+2.25%)
Oct 16, 2012 11.43 11.69 11.36 11.67 12,094,653 +0.25(+2.23%)
Oct 15, 2012 11.38 11.44 11.06 11.42 13,233,873 +0.07(+0.62%)
Oct 12, 2012 11.50 11.55 11.28 11.35 14,616,650 -0.19(-1.67%)
Oct 11, 2012 11.48 11.60 11.43 11.54 8,032,422 +0.18(+1.54%)
Oct 10, 2012 11.36 11.45 11.23 11.36 9,533,239 +0.04(+0.31%)
Oct 09, 2012 11.54 11.54 11.27 11.33 9,810,565 -0.19(-1.67%)
Oct 08, 2012 11.53 11.64 11.46 11.52 8,922,555 -0.09(-0.76%)
Oct 05, 2012 11.55 11.74 11.52 11.61 14,602,018 +0.14(+1.22%)
Oct 04, 2012 11.23 11.47 11.22 11.47 9,215,317 +0.29(+2.59%)
Oct 03, 2012 11.30 11.33 11.09 11.18 15,858,606 -0.12(-1.09%)
Oct 02, 2012 11.31 11.39 11.20 11.30 10,609,241 +0.02(+0.16%)
Oct 01, 2012 11.29 11.42 11.21 11.29 13,093,795 +0.08(+0.74%)
Sep 28, 2012 11.26 11.29 11.08 11.20 15,827,316 -0.08(-0.74%)
Sep 27, 2012 11.41 11.44 11.19 11.29 12,801,333 -0.02(-0.16%)
Sep 26, 2012 11.32 11.38 11.08 11.30 14,983,334 +0.01(+0.12%)
Sep 25, 2012 11.81 11.85 11.26 11.29 21,783,634 -0.48(-4.06%)
Sep 24, 2012 11.86 11.86 11.69 11.77 9,673,603 -0.13(-1.10%)
Sep 21, 2012 11.79 11.98 11.65 11.90 25,433,898 +0.12(+1.04%)
Sep 20, 2012 11.87 11.98 11.64 11.78 18,654,186 -0.18(-1.54%)
Sep 19, 2012 12.04 12.17 11.81 11.96 20,450,720 -0.25(-2.08%)
Sep 18, 2012 12.42 12.43 12.16 12.21 11,800,383 -0.22(-1.76%)
Sep 17, 2012 12.60 12.64 12.37 12.43 9,669,692 -0.21(-1.66%)
Sep 14, 2012 12.58 12.81 12.54 12.64 11,508,795 +0.11(+0.84%)
Sep 13, 2012 12.29 12.64 12.10 12.54 16,268,004 +0.26(+2.14%)
Sep 12, 2012 12.24 12.43 12.22 12.28 11,870,847 +0.08(+0.65%)
Sep 11, 2012 12.21 12.34 12.15 12.20 8,196,463 +0.00(+0.00%)
Sep 10, 2012 12.30 12.40 12.16 12.20 7,158,686 -0.10(-0.78%)
Sep 07, 2012 12.24 12.32 12.21 12.29 10,527,788 +0.06(+0.50%)
Sep 06, 2012 11.76 12.23 11.75 12.23 13,639,055 +0.54(+4.65%)
Sep 05, 2012 11.72 11.82 11.66 11.69 5,498,237 +0.01(+0.07%)
Sep 04, 2012 11.81 11.87 11.59 11.68 9,450,700 -0.14(-1.19%)
Aug 31, 2012 11.84 11.93 11.68 11.82 11,994,075 +0.06(+0.52%)
Aug 30, 2012 11.63 11.82 11.57 11.76 10,450,384 +0.03(+0.22%)
Aug 29, 2012 11.56 11.74 11.54 11.73 7,689,148 +0.25(+2.21%)
Aug 27, 2012 11.64 11.67 11.46 11.48 4,911,753 -0.15(-1.28%)
Aug 24, 2012 11.37 11.68 11.31 11.63 9,907,703 +0.24(+2.08%)
Aug 23, 2012 11.56 11.65 11.32 11.39 10,200,828 -0.11(-0.91%)
Aug 22, 2012 11.49 11.61 11.41 11.50 7,777,922 -0.07(-0.61%)
Aug 21, 2012 11.53 11.81 11.51 11.57 7,995,525 +0.05(+0.46%)
Aug 20, 2012 11.53 11.60 11.38 11.51 8,891,414 -0.05(-0.45%)
Aug 17, 2012 11.67 11.69 11.55 11.57 6,879,408 -0.10(-0.83%)
Aug 16, 2012 11.45 11.71 11.41 11.66 9,031,741 +0.23(+1.99%)
Aug 15, 2012 11.27 11.44 11.21 11.44 5,436,813 +0.18(+1.56%)
Aug 14, 2012 11.32 11.50 11.22 11.26 7,948,892 -0.04(-0.39%)
Aug 13, 2012 11.24 11.33 11.21 11.30 4,512,725 +0.02(+0.16%)
Aug 10, 2012 11.37 11.43 11.20 11.29 5,126,642 -0.11(-1.00%)
Aug 09, 2012 11.37 11.55 11.35 11.40 6,027,830 -0.01(-0.08%)
Aug 08, 2012 11.53 11.53 11.34 11.41 4,734,520 -0.16(-1.36%)
Aug 07, 2012 11.31 11.68 11.29 11.57 9,710,984 +0.28(+2.48%)
Aug 06, 2012 11.31 11.47 11.28 11.29 7,113,495 +0.07(+0.63%)
Aug 03, 2012 10.90 11.26 10.83 11.22 8,140,168 +0.51(+4.75%)
Aug 02, 2012 10.81 10.96 10.51 10.71 11,355,309 -0.20(-1.85%)
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.