Charles Schwab (NY: SCHW )

50.99 USD -0.08 (-0.16%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 51.42 51.81 50.96 50.99 7,369,267 -0.08(-0.16%)
Dec 03, 2020 50.64 51.23 50.23 51.07 7,579,273 +0.21(+0.41%)
Dec 02, 2020 49.58 51.00 49.55 50.86 6,785,016 +0.84(+1.68%)
Dec 01, 2020 50.08 51.02 49.67 50.02 12,399,989 +1.24(+2.54%)
Nov 30, 2020 49.46 49.74 48.51 48.78 21,663,952 -0.92(-1.85%)
Nov 27, 2020 49.61 50.08 49.46 49.70 4,626,600 -0.05(-0.10%)
Nov 25, 2020 49.07 50.15 48.87 49.75 9,898,100 -0.04(-0.08%)
Nov 24, 2020 48.93 49.88 48.60 49.79 10,115,749 +1.55(+3.21%)
Nov 23, 2020 47.28 48.35 46.73 48.24 6,970,555 +1.63(+3.50%)
Nov 20, 2020 46.67 46.95 46.42 46.61 6,365,800 -0.47(-1.00%)
Nov 19, 2020 46.91 47.33 46.25 47.08 11,022,136 -0.62(-1.30%)
Nov 18, 2020 48.92 49.83 47.70 47.70 15,440,359 -1.10(-2.25%)
Nov 17, 2020 46.86 48.94 46.75 48.80 16,785,586 +1.91(+4.07%)
Nov 16, 2020 47.09 47.41 45.98 46.89 10,661,910 +0.89(+1.93%)
Nov 13, 2020 45.09 46.22 45.01 46.00 7,519,300 +1.28(+2.86%)
Nov 12, 2020 45.40 45.50 44.26 44.72 9,621,320 -1.51(-3.27%)
Nov 11, 2020 47.45 47.48 45.89 46.23 14,938,316 -0.19(-0.41%)
Nov 10, 2020 45.27 46.49 44.87 46.42 10,791,573 +1.46(+3.25%)
Nov 09, 2020 45.50 45.89 43.76 44.96 14,746,575 +3.83(+9.31%)
Nov 06, 2020 41.98 42.00 40.98 41.13 6,824,100 -0.32(-0.77%)
Nov 05, 2020 40.80 42.20 40.80 41.45 9,875,488 +0.61(+1.49%)
Nov 04, 2020 39.99 41.96 39.50 40.84 15,043,637 -1.72(-4.04%)
Nov 03, 2020 42.09 43.77 42.09 42.56 12,926,190 +1.30(+3.15%)
Nov 02, 2020 41.27 42.69 40.89 41.26 12,719,812 +0.15(+0.36%)
Oct 30, 2020 40.10 41.13 40.00 41.11 13,155,000 +0.80(+1.98%)
Oct 29, 2020 37.97 40.78 37.33 40.31 14,757,154 +2.16(+5.66%)
Oct 28, 2020 37.84 38.53 37.29 38.15 13,941,437 -0.32(-0.83%)
Oct 27, 2020 39.05 39.22 38.30 38.47 7,881,929 -0.68(-1.74%)
Oct 26, 2020 39.82 40.00 38.67 39.15 11,991,755 -1.20(-2.97%)
Oct 23, 2020 40.72 40.93 39.92 40.35 8,243,300 +0.22(+0.55%)
Oct 22, 2020 38.92 40.26 38.71 40.13 10,094,087 +1.20(+3.08%)
Oct 21, 2020 39.13 39.42 38.74 38.93 7,672,700 -0.20(-0.51%)
Oct 20, 2020 39.19 40.12 39.08 39.13 9,961,374 +0.24(+0.62%)
Oct 19, 2020 39.41 39.56 38.73 38.89 12,293,731 -0.40(-1.02%)
Oct 16, 2020 39.28 39.77 38.56 39.29 14,090,500 +0.26(+0.67%)
Oct 15, 2020 37.31 39.04 37.24 39.03 15,403,867 +1.91(+5.15%)
Oct 14, 2020 37.30 37.94 37.01 37.12 10,013,611 -0.49(-1.30%)
Oct 13, 2020 38.33 38.51 37.41 37.61 10,841,053 -0.86(-2.24%)
Oct 12, 2020 38.25 38.53 37.90 38.47 14,481,038 +0.24(+0.63%)
Oct 09, 2020 38.20 38.46 37.56 38.23 11,644,100 +0.49(+1.30%)
Oct 08, 2020 37.83 37.95 37.44 37.74 10,818,256 -0.04(-0.11%)
Oct 07, 2020 37.49 38.16 36.90 37.78 18,282,352 +1.03(+2.80%)
Oct 06, 2020 37.14 37.46 36.07 36.75 19,905,327 -0.19(-0.51%)
Oct 05, 2020 38.17 38.71 36.75 36.94 94,997,637 -0.73(-1.94%)
Oct 02, 2020 37.17 38.47 37.07 37.67 22,728,200 -0.06(-0.16%)
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.