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

Charles Schwab (NY: SCHW )

76.40 +0.86 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2011 11.12 11.17 10.77 10.77 18,777,858 -0.51(-4.51%)
Oct 28, 2011 11.65 11.74 11.23 11.28 19,559,280 -0.48(-4.10%)
Oct 27, 2011 11.22 11.82 11.16 11.76 24,715,140 +1.08(+10.10%)
Oct 26, 2011 10.89 10.95 10.26 10.69 23,333,494 -0.01(-0.08%)
Oct 25, 2011 11.04 11.06 10.67 10.69 20,721,464 -0.51(-4.54%)
Oct 24, 2011 10.80 11.21 10.80 11.20 13,927,093 +0.45(+4.16%)
Oct 21, 2011 10.72 10.83 10.58 10.76 10,492,486 +0.23(+2.17%)
Oct 20, 2011 10.52 10.58 10.26 10.53 12,202,247 +0.04(+0.42%)
Oct 19, 2011 10.71 10.78 10.45 10.48 16,778,958 -0.21(-1.97%)
Oct 18, 2011 10.49 10.77 10.23 10.69 29,087,762 +0.22(+2.09%)
Oct 17, 2011 10.80 11.03 10.43 10.47 22,763,576 -0.71(-6.35%)
Oct 14, 2011 11.32 11.39 10.87 11.19 17,951,844 +0.09(+0.79%)
Oct 13, 2011 10.93 11.15 10.79 11.10 22,105,382 +0.06(+0.56%)
Oct 12, 2011 10.91 11.17 10.78 11.04 19,952,228 +0.31(+2.86%)
Oct 11, 2011 10.69 10.85 10.52 10.73 14,221,783 -0.04(-0.33%)
Oct 10, 2011 10.47 10.76 10.42 10.76 11,532,202 +0.55(+5.41%)
Oct 07, 2011 10.58 10.75 10.10 10.21 17,925,950 -0.35(-3.32%)
Oct 06, 2011 10.40 10.57 10.33 10.56 12,408,920 +0.25(+2.38%)
Oct 05, 2011 9.975 10.38 9.799 10.32 17,588,866 +0.34(+3.43%)
Oct 04, 2011 9.448 10.08 9.264 9.975 25,942,376 +0.39(+4.03%)
Oct 03, 2011 9.961 10.01 9.571 9.589 17,888,312 -0.30(-3.02%)
Sep 30, 2011 10.02 10.09 9.799 9.887 17,945,904 -0.32(-3.10%)
Sep 29, 2011 10.12 10.27 9.861 10.20 12,396,200 +0.26(+2.65%)
Sep 28, 2011 10.19 10.26 9.913 9.940 16,386,811 -0.22(-2.16%)
Sep 27, 2011 10.40 10.52 10.09 10.16 14,267,646 -0.03(-0.26%)
Sep 26, 2011 9.729 10.20 9.729 10.19 18,369,540 +0.20(+2.02%)
Sep 23, 2011 9.606 10.04 9.562 9.983 15,953,145 +0.31(+3.17%)
Sep 22, 2011 9.571 9.834 9.501 9.676 20,995,900 -0.20(-2.04%)
Sep 21, 2011 10.39 10.48 9.861 9.878 16,620,570 -0.54(-5.14%)
Sep 20, 2011 10.47 10.60 10.34 10.41 11,052,535 -0.05(-0.50%)
Sep 19, 2011 10.54 10.61 10.35 10.47 11,902,739 -0.36(-3.32%)
Sep 16, 2011 10.86 10.93 10.65 10.83 21,650,876 +0.08(+0.74%)
Sep 15, 2011 10.47 10.77 10.42 10.75 14,142,640 +0.32(+3.03%)
Sep 14, 2011 10.24 10.58 10.01 10.43 15,515,978 +0.24(+2.32%)
Sep 13, 2011 10.12 10.29 9.931 10.19 13,997,721 +0.14(+1.40%)
Sep 12, 2011 9.747 10.06 9.711 10.05 13,778,473 +0.17(+1.69%)
Sep 09, 2011 10.10 10.14 9.808 9.887 16,198,231 -0.31(-3.01%)
Sep 08, 2011 10.24 10.38 10.14 10.19 12,601,419 -0.20(-1.94%)
Sep 07, 2011 10.17 10.40 10.09 10.40 10,487,482 +0.46(+4.59%)
Sep 06, 2011 9.931 10.01 9.747 9.940 17,153,754 -0.18(-1.82%)
Sep 02, 2011 10.46 10.47 10.10 10.12 13,532,678 -0.44(-4.15%)
Sep 01, 2011 10.90 10.92 10.55 10.56 21,815,696 -0.27(-2.51%)
Aug 31, 2011 10.94 11.10 10.77 10.83 26,887,998 -0.01(-0.08%)
Aug 30, 2011 10.84 10.97 10.69 10.84 15,243,591 -0.14(-1.28%)
Aug 29, 2011 10.69 11.04 10.69 10.98 10,891,636 +0.45(+4.25%)
Aug 26, 2011 10.24 10.72 10.15 10.54 16,607,855 +0.23(+2.21%)
Aug 25, 2011 10.77 10.83 10.18 10.31 15,366,815 -0.36(-3.37%)
Aug 24, 2011 10.49 10.77 10.40 10.67 17,369,566 +0.17(+1.59%)
Aug 23, 2011 9.913 10.56 9.764 10.50 33,874,228 +0.61(+6.12%)
Aug 22, 2011 10.01 10.12 9.869 9.896 20,247,538 +0.10(+0.98%)
Aug 19, 2011 10.20 10.45 9.764 9.799 28,642,564 -0.55(-5.34%)
Aug 18, 2011 10.69 10.69 10.26 10.35 30,469,922 -0.66(-5.98%)
Aug 17, 2011 10.90 11.07 10.88 11.01 16,303,918 +0.08(+0.72%)
Aug 16, 2011 10.80 11.00 10.74 10.93 20,348,538 -0.02(-0.16%)
Aug 15, 2011 10.83 11.00 10.71 10.95 28,059,748 +0.17(+1.55%)
Aug 12, 2011 10.68 10.93 10.19 10.78 43,365,716 +0.13(+1.24%)
Aug 11, 2011 10.69 10.81 10.12 10.65 58,284,104 +0.08(+0.75%)
Aug 10, 2011 10.74 10.93 10.26 10.57 66,720,492 -0.46(-4.21%)
Aug 09, 2011 11.48 11.30 10.42 11.04 54,624,464 +0.15(+1.37%)
Aug 08, 2011 11.48 11.79 10.81 10.89 54,782,540 -1.10(-9.15%)
Aug 05, 2011 12.58 12.68 11.86 11.98 37,496,200 -0.46(-3.67%)
Aug 04, 2011 12.97 13.05 12.42 12.44 28,390,440 -0.73(-5.53%)
Aug 03, 2011 12.78 13.19 12.68 13.17 21,943,692 +0.40(+3.16%)
Aug 02, 2011 13.06 13.16 12.76 12.76 15,497,256 -0.44(-3.32%)
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.