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

Charles Schwab (NY: SCHW )

76.08 -0.07 (-0.09%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 9, 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 (%)
Mar 31, 2021 62.20 62.74 61.49 62.30 7,884,835 +0.40(+0.65%)
Mar 30, 2021 61.44 62.19 61.15 61.90 6,591,687 +0.62(+1.01%)
Mar 29, 2021 61.80 62.54 60.79 61.27 8,489,063 -1.53(-2.44%)
Mar 26, 2021 63.00 63.15 62.07 62.80 6,363,527 +0.55(+0.89%)
Mar 25, 2021 61.04 62.56 60.28 62.25 6,508,412 +0.97(+1.58%)
Mar 24, 2021 61.25 62.86 61.19 61.28 6,064,912 +0.73(+1.20%)
Mar 23, 2021 61.53 62.06 60.48 60.56 6,549,221 -1.35(-2.18%)
Mar 22, 2021 62.45 62.82 61.87 61.91 5,376,627 -1.22(-1.94%)
Mar 19, 2021 62.49 63.65 61.93 63.13 11,163,926 -0.02(-0.03%)
Mar 18, 2021 63.95 64.90 63.07 63.15 7,760,596 +0.35(+0.56%)
Mar 17, 2021 63.72 63.72 62.26 62.79 7,199,873 +0.22(+0.35%)
Mar 16, 2021 63.13 63.18 62.14 62.57 5,892,902 -0.83(-1.31%)
Mar 15, 2021 64.41 64.66 62.56 63.41 7,173,648 -1.25(-1.94%)
Mar 12, 2021 64.04 65.19 63.81 64.66 5,904,319 +1.19(+1.87%)
Mar 11, 2021 61.93 63.90 61.70 63.47 9,660,833 +1.32(+2.12%)
Mar 10, 2021 61.22 62.19 61.05 62.15 9,343,762 +1.22(+2.01%)
Mar 09, 2021 61.20 62.16 59.57 60.93 10,213,405 -0.68(-1.10%)
Mar 08, 2021 62.43 62.73 61.49 61.61 9,064,027 -0.54(-0.86%)
Mar 05, 2021 63.18 63.66 60.25 62.14 10,676,049 +0.24(+0.39%)
Mar 04, 2021 61.95 62.29 60.24 61.91 11,668,077 -0.18(-0.29%)
Mar 03, 2021 61.42 63.30 61.08 62.09 9,239,347 +1.11(+1.82%)
Mar 02, 2021 60.89 61.92 60.62 60.98 6,360,728 -0.29(-0.47%)
Mar 01, 2021 59.82 62.06 59.80 61.27 6,001,937 +2.27(+3.86%)
Feb 26, 2021 60.13 60.48 58.54 58.99 9,985,196 -1.32(-2.19%)
Feb 25, 2021 61.50 62.35 60.19 60.31 11,072,766 -1.28(-2.08%)
Feb 24, 2021 60.21 62.54 59.73 61.59 12,068,969 +1.69(+2.82%)
Feb 23, 2021 60.36 60.64 58.72 59.90 9,011,785 -0.27(-0.44%)
Feb 22, 2021 59.88 60.30 59.33 60.17 8,421,169 +0.99(+1.68%)
Feb 19, 2021 59.68 60.64 58.44 59.17 8,810,966 -0.02(-0.03%)
Feb 18, 2021 58.29 59.48 57.96 59.19 6,412,188 +0.60(+1.03%)
Feb 17, 2021 57.93 58.67 57.69 58.59 9,946,780 +0.33(+0.57%)
Feb 16, 2021 56.30 58.64 56.05 58.25 11,517,382 +2.64(+4.74%)
Feb 12, 2021 53.46 55.68 53.34 55.62 8,514,662 +2.16(+4.04%)
Feb 11, 2021 53.19 53.88 52.96 53.46 6,319,788 +0.39(+0.74%)
Feb 10, 2021 53.92 54.20 52.75 53.06 7,924,050 -0.54(-1.01%)
Feb 09, 2021 52.85 53.86 52.38 53.61 5,815,987 +0.40(+0.75%)
Feb 08, 2021 53.33 53.46 52.61 53.21 5,644,184 +0.10(+0.20%)
Feb 05, 2021 53.06 53.72 52.67 53.10 8,391,640 +0.51(+0.98%)
Feb 04, 2021 51.32 52.59 51.09 52.59 8,282,801 +1.66(+3.25%)
Feb 03, 2021 52.09 52.70 50.45 50.93 10,738,437 -1.03(-1.98%)
Feb 02, 2021 51.57 52.72 51.55 51.96 9,153,550 +1.11(+2.19%)
Feb 01, 2021 49.66 51.18 49.51 50.84 9,027,691 +1.74(+3.55%)
Jan 29, 2021 50.36 50.77 48.36 49.10 18,654,724 -2.10(-4.09%)
Jan 28, 2021 51.11 52.80 51.04 51.20 11,837,363 +0.43(+0.84%)
Jan 27, 2021 52.79 52.79 50.64 50.77 11,103,472 -2.78(-5.19%)
Jan 26, 2021 54.77 54.96 53.46 53.55 7,123,157 -0.83(-1.52%)
Jan 25, 2021 54.56 55.43 53.92 54.38 8,280,638 -1.26(-2.26%)
Jan 22, 2021 55.41 56.13 55.19 55.64 5,744,073 -0.29(-0.51%)
Jan 21, 2021 56.08 56.18 55.58 55.92 6,683,218 +0.09(+0.15%)
Jan 20, 2021 56.54 56.64 55.36 55.84 10,282,273 -0.59(-1.05%)
Jan 19, 2021 56.44 56.77 55.09 56.43 8,687,662 +0.46(+0.82%)
Jan 15, 2021 55.79 56.37 55.22 55.97 10,446,671 -0.55(-0.98%)
Jan 14, 2021 56.79 56.96 56.33 56.52 9,619,080 -0.17(-0.30%)
Jan 13, 2021 57.71 58.47 56.39 56.69 18,022,272 -1.61(-2.76%)
Jan 12, 2021 57.92 59.10 57.58 58.30 12,799,656 +0.91(+1.58%)
Jan 11, 2021 56.07 57.49 55.38 57.40 9,201,475 +1.21(+2.15%)
Jan 08, 2021 56.06 56.76 55.47 56.19 9,620,586 -0.08(-0.14%)
Jan 07, 2021 55.15 56.63 54.90 56.27 11,493,368 +1.57(+2.87%)
Jan 06, 2021 51.80 55.09 51.48 54.69 17,371,150 +4.42(+8.79%)
Jan 05, 2021 49.50 50.44 49.48 50.27 8,392,070 +0.01(+0.02%)
Jan 04, 2021 50.70 50.94 49.47 50.26 9,079,134 -0.27(-0.53%)
Dec 31, 2020 50.53 50.53 50.53 4,167,942 +0.60(+1.20%)
Dec 30, 2020 50.05 50.43 49.87 49.93 4,167,942 -0.12(-0.25%)
Dec 29, 2020 50.48 50.81 50.04 50.05 3,589,742 -0.38(-0.76%)
Dec 28, 2020 50.13 50.46 49.81 50.44 4,865,189 +0.84(+1.69%)
Dec 24, 2020 49.90 49.90 49.39 49.60 1,714,205 -0.28(-0.55%)
Dec 23, 2020 49.40 50.22 49.16 49.87 4,465,341 +0.68(+1.37%)
Dec 22, 2020 49.30 49.61 49.02 49.20 5,714,468 -0.10(-0.21%)
Dec 21, 2020 49.44 49.60 48.54 49.30 7,983,068 -0.22(-0.44%)
Dec 18, 2020 49.43 49.75 48.90 49.52 17,570,842 +0.19(+0.39%)
Dec 17, 2020 49.25 49.58 48.88 49.33 7,652,395 +0.10(+0.19%)
Dec 16, 2020 48.64 49.26 48.22 49.23 7,815,112 +0.60(+1.23%)
Dec 15, 2020 47.90 49.10 47.65 48.63 8,055,720 +1.15(+2.43%)
Dec 14, 2020 48.01 49.24 47.46 47.48 8,377,337 +0.39(+0.83%)
Dec 11, 2020 46.95 47.18 46.58 47.09 8,008,617 -0.64(-1.34%)
Dec 10, 2020 47.79 47.99 47.19 47.73 8,213,956 -0.43(-0.89%)
Dec 09, 2020 48.51 48.59 47.79 48.16 5,869,086 +0.00(+0.00%)
Dec 08, 2020 47.78 48.56 47.78 48.16 7,866,386 -0.20(-0.41%)
Dec 07, 2020 48.20 48.64 48.07 48.36 8,036,252 -0.22(-0.45%)
Dec 04, 2020 48.99 49.36 48.55 48.58 7,737,384 -0.08(-0.16%)
Dec 03, 2020 48.24 48.81 47.85 48.65 7,955,686 +0.20(+0.41%)
Dec 02, 2020 47.23 48.59 47.21 48.45 7,121,984 +0.80(+1.68%)
Dec 01, 2020 47.71 48.61 47.32 47.65 13,015,816 +1.18(+2.54%)
Nov 30, 2020 47.12 47.39 46.21 46.47 22,739,860 -0.88(-1.85%)
Nov 27, 2020 47.26 47.72 47.12 47.35 4,856,373 -0.05(-0.10%)
Nov 25, 2020 46.75 47.78 46.56 47.40 10,389,674 -0.04(-0.08%)
Nov 24, 2020 46.61 47.52 46.30 47.43 10,618,133 +1.48(+3.21%)
Nov 23, 2020 45.04 46.06 44.52 45.96 7,316,737 +1.55(+3.50%)
Nov 20, 2020 44.46 44.73 44.22 44.40 6,681,948 -0.45(-1.00%)
Nov 19, 2020 44.69 45.09 44.06 44.85 11,569,534 -0.59(-1.30%)
Nov 18, 2020 46.61 47.47 45.44 45.44 16,207,182 -1.05(-2.25%)
Nov 17, 2020 44.64 46.62 44.54 46.49 17,619,218 +1.82(+4.07%)
Nov 16, 2020 44.86 45.17 43.80 44.67 11,191,418 +0.85(+1.93%)
Nov 13, 2020 42.96 44.04 42.88 43.82 7,892,735 +1.22(+2.86%)
Nov 12, 2020 43.25 43.35 42.17 42.60 10,099,149 -1.27(-2.89%)
Nov 11, 2020 45.03 45.06 43.55 43.87 15,741,496 -0.18(-0.41%)
Nov 10, 2020 42.96 44.12 42.58 44.05 11,371,798 +1.39(+3.25%)
Nov 09, 2020 43.18 43.55 41.53 42.67 15,539,446 +3.63(+9.31%)
Nov 06, 2020 39.84 39.86 38.89 39.03 7,191,007 -0.30(-0.77%)
Nov 05, 2020 38.72 40.05 38.72 39.34 10,406,458 +0.58(+1.49%)
Nov 04, 2020 37.95 39.82 37.48 38.76 15,852,480 -1.63(-4.04%)
Nov 03, 2020 39.94 41.54 39.94 40.39 13,621,185 +1.23(+3.15%)
Nov 02, 2020 39.16 40.51 38.80 39.15 13,403,711 +0.14(+0.37%)
Oct 30, 2020 38.05 39.04 37.96 39.01 13,862,298 +0.76(+1.98%)
Oct 29, 2020 36.03 38.70 35.43 38.25 15,550,594 +2.05(+5.66%)
Oct 28, 2020 35.91 36.56 35.39 36.20 14,691,019 -0.30(-0.83%)
Oct 27, 2020 37.06 37.22 36.35 36.51 8,305,712 -0.65(-1.74%)
Oct 26, 2020 37.79 37.96 36.70 37.15 12,636,509 -1.14(-2.97%)
Oct 23, 2020 38.64 38.84 37.88 38.29 8,686,513 +0.21(+0.55%)
Oct 22, 2020 36.93 38.21 36.73 38.08 10,636,810 +1.14(+3.08%)
Oct 21, 2020 37.13 37.41 36.76 36.94 8,085,234 -0.19(-0.51%)
Oct 20, 2020 37.19 38.07 37.09 37.13 10,496,962 +0.23(+0.62%)
Oct 19, 2020 37.40 37.54 36.75 36.91 12,954,721 -0.38(-1.02%)
Oct 16, 2020 37.28 37.74 36.59 37.29 14,848,096 +0.25(+0.67%)
Oct 15, 2020 35.41 37.05 35.34 37.04 16,232,078 +1.81(+5.15%)
Oct 14, 2020 35.40 36.00 35.12 35.23 10,552,007 -0.47(-1.30%)
Oct 13, 2020 36.37 36.55 35.50 35.69 11,423,938 -0.82(-2.24%)
Oct 12, 2020 36.30 36.56 35.97 36.51 15,259,632 +0.23(+0.63%)
Oct 09, 2020 36.25 36.50 35.65 36.28 12,270,162 +0.47(+1.30%)
Oct 08, 2020 35.90 36.01 35.53 35.81 11,399,915 -0.04(-0.11%)
Oct 07, 2020 35.58 36.21 35.02 35.85 19,265,330 +0.98(+2.80%)
Oct 06, 2020 35.24 35.55 34.23 34.87 20,975,566 -0.18(-0.51%)
Oct 05, 2020 36.22 36.73 34.87 35.06 100,105,328 -0.69(-1.94%)
Oct 02, 2020 35.27 36.51 35.18 35.75 23,950,214 -0.06(-0.16%)
Oct 01, 2020 35.03 35.83 34.73 35.80 21,032,188 +1.42(+4.14%)
Sep 30, 2020 34.24 34.81 34.13 34.38 7,602,172 +0.43(+1.26%)
Sep 29, 2020 34.31 34.41 33.68 33.95 7,534,722 -0.40(-1.16%)
Sep 28, 2020 33.70 34.46 33.62 34.35 6,359,972 +1.20(+3.61%)
Sep 25, 2020 32.36 33.28 32.23 33.16 6,078,441 +0.55(+1.69%)
Sep 24, 2020 33.13 33.19 32.36 32.61 7,417,643 -0.40(-1.21%)
Sep 23, 2020 33.39 33.98 33.00 33.01 8,590,357 -0.18(-0.54%)
Sep 22, 2020 33.38 33.97 32.69 33.19 8,237,153 -0.26(-0.77%)
Sep 21, 2020 33.35 34.09 32.74 33.44 12,063,581 -0.75(-2.19%)
Sep 18, 2020 33.79 34.68 33.79 34.19 9,506,027 +0.21(+0.61%)
Sep 17, 2020 33.35 34.23 33.27 33.98 7,690,825 +0.08(+0.22%)
Sep 16, 2020 33.15 34.24 33.03 33.91 9,250,871 +0.93(+2.82%)
Sep 15, 2020 32.91 33.32 32.07 32.98 13,648,888 -0.93(-2.74%)
Sep 14, 2020 33.69 34.32 33.53 33.91 7,245,229 +0.47(+1.39%)
Sep 11, 2020 32.92 33.75 32.92 33.44 6,206,895 +0.55(+1.67%)
Sep 10, 2020 33.40 33.57 32.76 32.89 6,016,903 -0.35(-1.06%)
Sep 09, 2020 33.15 33.46 32.80 33.24 8,069,424 +0.35(+1.07%)
Sep 08, 2020 33.66 33.88 32.84 32.89 9,508,329 -1.46(-4.25%)
Sep 04, 2020 34.40 35.01 33.81 34.35 12,069,736 +0.77(+2.29%)
Sep 03, 2020 34.45 35.00 33.40 33.58 14,516,860 -0.55(-1.61%)
Sep 02, 2020 33.95 34.28 33.65 34.13 8,452,141 +0.16(+0.47%)
Sep 01, 2020 33.37 34.41 33.18 33.97 6,477,302 +0.26(+0.76%)
Aug 31, 2020 34.29 34.35 33.64 33.72 8,778,751 -0.71(-2.07%)
Aug 28, 2020 34.31 34.61 34.02 34.43 6,487,408 +0.19(+0.55%)
Aug 27, 2020 33.68 34.51 33.34 34.24 6,815,178 +0.63(+1.86%)
Aug 26, 2020 33.76 33.90 33.33 33.61 4,339,273 -0.12(-0.37%)
Aug 25, 2020 33.69 34.04 33.44 33.74 5,543,909 +0.41(+1.22%)
Aug 24, 2020 32.74 33.69 32.70 33.33 10,453,332 +0.64(+1.94%)
Aug 21, 2020 32.79 33.11 32.48 32.69 6,116,482 -0.09(-0.29%)
Aug 20, 2020 33.43 33.55 32.72 32.79 8,599,772 -1.10(-3.25%)
Aug 19, 2020 33.17 34.07 33.17 33.89 8,467,704 +0.72(+2.17%)
Aug 18, 2020 32.74 33.21 32.49 33.17 8,124,065 +0.31(+0.95%)
Aug 17, 2020 33.10 33.48 32.71 32.85 8,789,414 -0.41(-1.23%)
Aug 14, 2020 32.69 33.65 32.54 33.26 9,210,551 +0.42(+1.27%)
Aug 13, 2020 32.73 33.13 32.36 32.84 6,256,927 -0.22(-0.66%)
Aug 12, 2020 33.69 34.16 32.98 33.06 9,482,566 -0.11(-0.34%)
Aug 11, 2020 32.71 33.75 32.48 33.18 12,814,253 +1.10(+3.43%)
Aug 10, 2020 32.32 32.53 31.84 32.08 6,368,016 -0.23(-0.71%)
Aug 07, 2020 31.34 32.32 31.16 32.30 8,243,720 +0.85(+2.72%)
Aug 06, 2020 31.87 32.25 31.34 31.45 8,511,116 -0.84(-2.59%)
Aug 05, 2020 32.29 32.43 31.98 32.28 8,770,521 +0.24(+0.74%)
Aug 04, 2020 31.26 32.05 31.26 32.05 15,741,057 +0.58(+1.83%)
Aug 03, 2020 31.42 31.74 30.95 31.47 7,717,955 +0.18(+0.57%)
Jul 31, 2020 31.56 31.60 30.83 31.29 11,001,267 -0.41(-1.28%)
Jul 30, 2020 31.57 31.84 31.05 31.70 7,758,182 -0.47(-1.47%)
Jul 29, 2020 31.82 32.20 31.56 32.17 6,983,922 +0.40(+1.25%)
Jul 28, 2020 31.72 32.11 31.67 31.77 9,409,909 -0.17(-0.53%)
Jul 27, 2020 32.61 32.74 31.77 31.94 11,216,479 -1.04(-3.15%)
Jul 24, 2020 33.24 33.52 32.78 32.98 6,968,352 -0.25(-0.77%)
Jul 23, 2020 32.85 33.84 32.58 33.24 7,899,749 +0.33(+1.00%)
Jul 22, 2020 33.09 33.20 32.54 32.91 8,033,433 -0.36(-1.08%)
Jul 21, 2020 32.14 33.38 32.11 33.27 12,062,658 +1.32(+4.14%)
Jul 20, 2020 31.55 32.04 31.19 31.94 10,131,693 +0.38(+1.20%)
Jul 17, 2020 32.96 33.12 31.56 31.57 12,543,245 -1.40(-4.24%)
Jul 16, 2020 32.94 34.06 32.52 32.96 12,914,817 -0.70(-2.08%)
Jul 15, 2020 33.14 33.80 32.84 33.66 10,454,368 +1.05(+3.21%)
Jul 14, 2020 32.36 32.93 32.07 32.61 8,328,719 +0.11(+0.35%)
Jul 13, 2020 33.24 33.45 32.39 32.50 9,194,632 -0.35(-1.06%)
Jul 10, 2020 31.92 32.95 31.92 32.85 6,630,210 +0.87(+2.72%)
Jul 09, 2020 32.39 32.53 31.55 31.98 8,978,794 -0.52(-1.60%)
Jul 08, 2020 32.11 32.60 31.87 32.50 7,326,373 +0.51(+1.59%)
Jul 07, 2020 31.91 32.27 31.65 31.99 7,625,937 -0.30(-0.94%)
Jul 06, 2020 32.19 32.94 32.10 32.29 14,379,168 +0.77(+2.46%)
Jul 02, 2020 31.91 32.27 31.42 31.52 8,329,182 +0.35(+1.12%)
Jul 01, 2020 31.79 32.20 30.97 31.17 23,009,818 -0.68(-2.13%)
Jun 30, 2020 30.77 32.08 30.71 31.85 16,578,541 +0.93(+3.02%)
Jun 29, 2020 30.30 30.94 30.14 30.92 13,113,010 +0.94(+3.15%)
Jun 26, 2020 31.74 31.86 29.86 29.97 29,948,234 -2.20(-6.84%)
Jun 25, 2020 31.70 32.31 31.42 32.17 15,693,363 +0.26(+0.83%)
Jun 24, 2020 33.51 33.55 31.78 31.91 15,250,148 -1.97(-5.82%)
Jun 23, 2020 34.76 34.99 33.87 33.88 10,511,549 -0.50(-1.46%)
Jun 22, 2020 34.37 34.71 34.14 34.38 8,731,649 -0.24(-0.68%)
Jun 19, 2020 35.55 35.55 33.76 34.62 15,674,342 -0.20(-0.57%)
Jun 18, 2020 34.27 34.99 33.99 34.81 11,049,082 +0.20(+0.57%)
Jun 17, 2020 34.97 35.13 34.40 34.62 12,839,719 -0.24(-0.68%)
Jun 16, 2020 35.75 35.87 34.38 34.85 13,413,815 +0.25(+0.74%)
Jun 15, 2020 33.37 35.07 33.19 34.60 10,608,888 +0.08(+0.25%)
Jun 12, 2020 35.54 35.59 33.45 34.51 16,596,076 +0.38(+1.11%)
Jun 11, 2020 34.49 35.47 34.06 34.13 12,020,704 -1.85(-5.14%)
Jun 10, 2020 37.43 37.71 35.91 35.98 12,328,534 -1.94(-5.13%)
Jun 09, 2020 38.37 38.79 37.84 37.93 12,213,184 -1.55(-3.92%)
Jun 08, 2020 40.60 40.85 39.01 39.48 12,924,152 -0.94(-2.34%)
Jun 05, 2020 42.21 43.29 40.32 40.42 21,705,812 +1.08(+2.74%)
Jun 04, 2020 37.78 39.38 36.96 39.35 28,449,630 +2.05(+5.49%)
Jun 03, 2020 36.15 37.43 35.97 37.30 10,245,700 +2.24(+6.38%)
Jun 02, 2020 34.93 35.43 34.70 35.06 6,602,658 +0.59(+1.73%)
Jun 01, 2020 34.02 34.58 33.93 34.46 7,913,055 +0.57(+1.67%)
May 29, 2020 33.44 34.05 33.25 33.90 15,093,081 -0.09(-0.28%)
May 28, 2020 35.46 35.52 33.90 33.99 9,281,287 -1.02(-2.91%)
May 27, 2020 34.17 35.01 33.80 35.01 14,047,199 +2.44(+7.51%)
May 26, 2020 32.28 33.00 32.12 32.57 15,631,822 +1.58(+5.09%)
May 22, 2020 31.24 31.37 30.62 30.99 7,733,726 -0.37(-1.17%)
May 21, 2020 31.38 31.77 31.06 31.36 7,866,718 -0.44(-1.40%)
May 20, 2020 31.15 32.04 30.94 31.80 9,402,970 +0.66(+2.12%)
May 19, 2020 32.10 32.38 31.12 31.14 7,425,005 -1.15(-3.57%)
May 18, 2020 31.96 32.65 31.19 32.29 16,208,898 +1.56(+5.07%)
May 15, 2020 31.03 31.38 30.62 30.74 7,183,292 -0.79(-2.51%)
May 14, 2020 30.42 31.62 30.10 31.53 10,744,990 +0.24(+0.75%)
May 13, 2020 32.13 32.24 30.79 31.29 10,771,532 -1.10(-3.41%)
May 12, 2020 33.99 33.99 32.07 32.40 11,096,242 -1.43(-4.24%)
May 11, 2020 33.92 34.32 33.79 33.83 10,329,408 -0.63(-1.84%)
May 08, 2020 33.87 34.61 33.80 34.46 10,052,520 +1.26(+3.81%)
May 07, 2020 32.75 34.24 32.67 33.20 11,306,105 +0.74(+2.27%)
May 06, 2020 33.18 33.32 32.44 32.46 6,167,001 -0.31(-0.95%)
May 05, 2020 34.04 34.04 32.74 32.77 8,141,266 -0.69(-2.05%)
May 04, 2020 33.87 34.04 33.05 33.46 7,765,302 -0.77(-2.25%)
May 01, 2020 34.46 34.70 34.07 34.23 8,707,151 -1.19(-3.37%)
Apr 30, 2020 35.68 36.25 35.26 35.42 8,584,846 -1.00(-2.76%)
Apr 29, 2020 35.80 36.70 35.51 36.43 8,752,078 +1.61(+4.61%)
Apr 28, 2020 35.37 35.63 34.68 34.82 8,171,690 +0.23(+0.65%)
Apr 27, 2020 33.73 34.81 33.48 34.60 11,746,572 +1.35(+4.07%)
Apr 24, 2020 33.47 34.13 33.07 33.24 8,565,095 -0.23(-0.67%)
Apr 23, 2020 33.98 34.27 33.18 33.47 9,316,469 -0.22(-0.64%)
Apr 22, 2020 34.25 34.32 33.49 33.68 8,942,180 -0.07(-0.19%)
Apr 21, 2020 33.37 33.97 33.05 33.75 10,299,494 -0.61(-1.78%)
Apr 20, 2020 32.99 34.60 32.97 34.36 11,731,623 +0.75(+2.24%)
Apr 17, 2020 33.99 34.79 33.21 33.61 14,168,314 +1.12(+3.44%)
Apr 16, 2020 32.04 32.90 31.62 32.49 11,553,352 -0.07(-0.20%)
Apr 15, 2020 32.43 32.84 31.65 32.56 12,263,761 -1.45(-4.25%)
Apr 14, 2020 33.47 34.14 32.50 34.00 13,173,158 +1.35(+4.14%)
Apr 13, 2020 34.18 34.39 32.39 32.65 12,279,628 -1.66(-4.84%)
Apr 09, 2020 34.94 35.63 33.91 34.31 13,164,446 +0.05(+0.14%)
Apr 08, 2020 33.29 34.52 32.52 34.27 8,630,556 +1.46(+4.44%)
Apr 07, 2020 35.50 35.50 32.61 32.81 13,936,572 -1.07(-3.16%)
Apr 06, 2020 33.21 34.20 32.41 33.88 12,415,435 +2.33(+7.38%)
Apr 03, 2020 32.00 32.84 31.00 31.55 9,720,071 -0.74(-2.30%)
Apr 02, 2020 30.44 32.46 30.35 32.29 16,324,182 +1.34(+4.34%)
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.