Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.09	51.46	50.70	50.88	10,401,663	-0.36(-0.70%)
May 30, 2018	51.36	51.58	50.66	51.23	8,349,458	+0.80(+1.58%)
May 29, 2018	51.67	51.91	50.13	50.44	9,005,351	-1.98(-3.77%)
May 25, 2018		52.41	52.41	52.41	0	-0.77(-1.44%)
May 24, 2018	53.58	53.65	52.50	53.18	7,958,422	-0.72(-1.34%)
May 23, 2018	54.09	54.29	53.29	53.90	5,495,244	-0.60(-1.11%)
May 22, 2018	54.58	54.92	54.40	54.51	7,423,769	+0.14(+0.25%)
May 21, 2018	54.46	55.08	54.28	54.37	7,517,734	+0.27(+0.51%)
May 18, 2018	54.23	54.41	53.86	54.09	3,620,950	-0.16(-0.30%)
May 17, 2018	53.97	54.68	53.71	54.26	6,590,644	+0.40(+0.75%)
May 16, 2018	53.77	54.21	53.66	53.86	8,097,561	+0.05(+0.10%)
May 15, 2018	53.73	54.10	53.46	53.80	7,039,929	-0.10(-0.19%)
May 14, 2018	54.51	54.65	53.45	53.90	6,691,078	-0.48(-0.89%)
May 11, 2018	54.16	54.83	53.88	54.39	7,054,725	+0.42(+0.78%)
May 10, 2018	53.48	54.18	53.13	53.97	6,576,377	+0.34(+0.63%)
May 09, 2018	52.72	53.71	52.47	53.63	6,701,316	+1.31(+2.50%)
May 08, 2018	51.95	52.61	51.86	52.32	7,708,935	+0.30(+0.58%)
May 07, 2018	51.45	52.23	51.24	52.02	6,875,634	+0.80(+1.57%)
May 04, 2018	49.88	51.56	49.56	51.22	5,477,326	+1.00(+1.98%)
May 03, 2018	50.35	50.47	49.36	50.22	6,428,329	-0.59(-1.17%)
May 02, 2018	50.53	51.34	50.18	50.82	5,834,472	+0.04(+0.07%)
May 01, 2018	50.70	50.78	50.16	50.78	5,640,015	-0.06(-0.13%)
Apr 30, 2018	51.32	51.52	50.83	50.84	6,005,469	-0.28(-0.55%)
Apr 27, 2018	50.68	51.23	50.56	51.13	5,850,257	+0.31(+0.61%)
Apr 26, 2018	50.05	50.93	49.55	50.82	7,920,983	+0.96(+1.92%)
Apr 25, 2018	49.41	50.13	48.73	49.86	8,628,486	+0.10(+0.20%)
Apr 24, 2018	50.93	51.38	49.30	49.76	10,876,494	-0.80(-1.59%)
Apr 23, 2018	50.44	50.98	50.06	50.56	9,996,665	+0.35(+0.69%)
Apr 20, 2018	48.98	50.77	48.76	50.21	11,119,384	+1.20(+2.44%)
Apr 19, 2018	47.59	49.03	47.59	49.02	9,678,319	+1.37(+2.87%)
Apr 18, 2018	49.04	49.11	47.58	47.65	8,666,751	-1.31(-2.67%)
Apr 17, 2018	48.88	49.25	48.45	48.95	7,818,401	+0.48(+1.00%)
Apr 16, 2018	47.49	48.57	47.30	48.47	9,820,921	+1.86(+4.00%)
Apr 13, 2018	47.98	48.03	46.23	46.61	7,056,675	-0.63(-1.33%)
Apr 12, 2018	46.91	47.63	46.68	47.24	4,875,152	+0.74(+1.59%)
Apr 11, 2018	46.40	46.93	46.18	46.50	5,944,566	-0.54(-1.15%)
Apr 10, 2018	46.62	47.09	46.18	47.04	7,510,983	+1.19(+2.59%)
Apr 09, 2018	46.07	47.02	45.71	45.85	6,109,250	+0.09(+0.20%)
Apr 06, 2018	47.01	47.17	45.46	45.76	8,948,743	-2.05(-4.28%)
Apr 05, 2018	47.72	48.16	47.18	47.80	6,862,312	+0.55(+1.16%)
Apr 04, 2018	45.71	47.41	45.59	47.25	8,009,038	+0.55(+1.17%)
Apr 03, 2018	46.46	46.86	45.95	46.71	8,595,042	+0.68(+1.47%)
Apr 02, 2018	47.48	47.61	45.42	46.03	9,150,781	-1.65(-3.47%)
Mar 29, 2018		47.68	47.68	47.68	0	+1.21(+2.59%)
Mar 28, 2018	47.17	47.32	45.67	46.48	8,188,491	-0.58(-1.22%)
Mar 27, 2018	48.49	48.84	46.59	47.05	8,484,061	-1.31(-2.70%)
Mar 26, 2018	47.79	48.50	47.09	48.36	6,618,920	+1.50(+3.20%)
Mar 23, 2018	48.85	48.96	46.73	46.86	7,951,629	-1.90(-3.90%)
Mar 22, 2018	50.30	50.48	48.54	48.76	8,492,963	-2.23(-4.37%)
Mar 21, 2018	51.10	51.77	50.78	50.99	5,776,463	-0.12(-0.23%)
Mar 20, 2018	50.86	51.39	50.67	51.11	6,008,063	+0.27(+0.54%)
Mar 19, 2018	50.82	51.10	49.88	50.83	7,413,932	-0.04(-0.07%)
Mar 16, 2018	50.94	51.60	50.74	50.87	9,014,367	+0.11(+0.22%)
Mar 15, 2018	51.43	51.43	50.40	50.76	5,814,848	-0.32(-0.63%)
Mar 14, 2018	51.45	52.09	50.75	51.08	10,810,173	-0.68(-1.31%)
Mar 13, 2018	52.89	53.04	51.64	51.76	7,718,915	-0.99(-1.87%)
Mar 12, 2018	52.83	53.00	52.54	52.74	6,592,655	+0.05(+0.10%)
Mar 09, 2018	51.51	52.72	51.50	52.69	7,832,644	+1.63(+3.20%)
Mar 08, 2018	50.83	51.11	50.12	51.05	8,690,790	+0.44(+0.87%)
Mar 07, 2018		50.65		50.61	8,384,291	+0.64(+1.28%)
Mar 06, 2018	49.04	49.98	48.71	49.98	8,174,075	+1.02(+2.09%)
Mar 05, 2018	47.45	49.16	47.30	48.95	6,310,623	+0.89(+1.86%)
Mar 02, 2018	47.08	48.18	46.09	48.06	9,403,471	+0.53(+1.11%)