December 15th, 2015

Charles Schwab (NY: SCHW )

58.56 USD -0.05 (-0.08%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 59.35 59.45 58.11 58.61 9,795,780 -0.62(-1.05%)
Jan 19, 2021 59.24 59.59 57.83 59.23 8,276,602 +0.48(+0.82%)
Jan 15, 2021 58.56 59.17 57.96 58.75 9,952,400 -0.58(-0.98%)
Jan 14, 2021 59.61 59.79 59.13 59.33 9,163,965 -0.18(-0.30%)
Jan 13, 2021 60.58 61.37 59.19 59.51 17,169,570 -1.69(-2.76%)
Jan 12, 2021 60.80 62.04 60.44 61.20 12,194,056 +0.95(+1.58%)
Jan 11, 2021 58.85 60.35 58.13 60.25 8,766,119 +1.27(+2.15%)
Jan 08, 2021 58.84 59.58 58.23 58.98 9,165,400 -0.08(-0.14%)
Jan 07, 2021 57.89 59.44 57.63 59.06 10,949,574 +1.65(+2.87%)
Jan 06, 2021 54.37 57.83 54.04 57.41 16,549,255 +4.64(+8.79%)
Jan 05, 2021 51.96 52.95 51.94 52.77 7,995,010 +0.01(+0.02%)
Jan 04, 2021 53.22 53.47 51.93 52.76 8,649,566 -0.28(-0.53%)
Dec 31, 2020 53.04 53.04 53.04 3,970,741 +0.63(+1.20%)
Dec 30, 2020 52.54 52.93 52.35 52.41 3,970,741 -0.13(-0.25%)
Dec 29, 2020 52.99 53.33 52.52 52.54 3,419,898 -0.40(-0.76%)
Dec 28, 2020 52.62 52.97 52.28 52.94 4,634,999 +0.88(+1.69%)
Dec 24, 2020 52.38 52.38 51.84 52.06 1,633,100 -0.29(-0.55%)
Dec 23, 2020 51.85 52.71 51.60 52.35 4,254,069 +0.71(+1.37%)
Dec 22, 2020 51.75 52.07 51.45 51.64 5,444,095 -0.11(-0.21%)
Dec 21, 2020 51.90 52.06 50.95 51.75 7,605,359 -0.23(-0.44%)
Dec 18, 2020 51.89 52.22 51.33 51.98 16,739,500 +0.20(+0.39%)
Dec 17, 2020 51.70 52.04 51.31 51.78 7,290,332 +0.10(+0.19%)
Dec 16, 2020 51.06 51.71 50.61 51.68 7,445,350 +0.63(+1.23%)
Dec 15, 2020 50.28 51.54 50.02 51.05 7,674,574 +1.21(+2.43%)
Dec 14, 2020 50.39 51.69 49.82 49.84 7,980,974 +0.41(+0.83%)
Dec 11, 2020 49.28 49.52 48.89 49.43 7,629,700 -0.67(-1.34%)
Dec 10, 2020 50.16 50.37 49.53 50.10 7,825,323 -0.45(-0.89%)
Dec 09, 2020 50.92 51.00 50.16 50.55 5,591,398 +0.00(+0.00%)
Dec 08, 2020 50.15 50.97 50.15 50.55 7,494,198 -0.21(-0.41%)
Dec 07, 2020 50.59 51.06 50.46 50.76 7,656,027 -0.23(-0.45%)
Dec 04, 2020 51.42 51.81 50.96 50.99 7,371,300 -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%)
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.