The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Charles Schwab

  • SCHW
  • NYSE
  • Financial Services
  • Latest 28.22
  • Currency US$
  • Change -0.28
  • Percent Change -0.982 %
  • Volume 788,744
  • Thu Jul 31, 2014 10:12 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.27 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 28.42 28.14 28.22 28.27 793,395
Jul 30 28.65 28.13 28.14 28.50 4,867,671
Jul 29 28.36 27.76 27.90 27.92 5,400,361
Jul 28 27.99 27.37 27.48 27.91 4,774,807
Jul 25 27.80 27.37 27.60 27.50 4,685,604
Jul 24 27.87 27.50 27.70 27.79 4,470,673
Jul 23 27.63 27.37 27.57 27.55 3,940,151
Jul 22 27.86 27.52 27.75 27.57 4,331,195
Jul 21 27.89 27.48 27.73 27.75 4,731,708
Jul 18 27.85 27.18 27.25 27.81 6,637,095
Jul 17 27.40 26.77 27.32 27.11 7,909,321
Jul 16 27.87 27.02 27.58 27.56 7,933,502
Jul 15 27.79 27.10 27.61 27.43 7,895,387
Jul 14 27.68 27.44 27.46 27.49 4,465,035
Jul 11 27.14 26.68 26.74 27.10 4,056,276
Jul 10 27.09 26.44 26.44 26.90 4,685,694
Jul 9 27.35 26.78 27.25 27.09 6,376,157
Jul 8 27.77 26.92 27.73 27.18 5,754,145
Jul 7 28.38 27.72 28.26 27.93 3,764,485
Jul 3 28.19 27.70 27.73 28.10 4,492,326
Jul 2 27.60 27.06 27.06 27.40 3,824,295
Jul 1 27.50 26.98 27.07 27.32 7,685,656
Jun 30 27.27 26.85 27.19 26.93 5,192,858
Jun 27 27.20 26.71 26.77 27.14 5,245,667
Jun 26 26.98 26.47 26.98 26.85 4,831,279
Jun 25 27.13 26.50 26.52 27.08 5,965,983
Jun 24 27.35 26.72 27.16 26.77 5,456,485
Jun 23 27.39 27.11 27.38 27.28 5,760,572
Jun 20 27.50 27.24 27.35 27.45 8,174,365
Jun 19 27.29 26.68 27.19 27.15 7,114,752
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.