The closing price for Charles Schwab (SCHW) in March 2018 was $46.95, on March 29, 2018. It was down 1.3% for the month. The latest price is $101.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $45.98 | $47.10 | $45.51 | $46.95 | 8,226,100 |
March 28 2018 | $46.44 | $46.59 | $44.97 | $45.76 | 7,477,200 |
March 27 2018 | $47.74 | $48.09 | $45.87 | $46.33 | 7,747,100 |
March 26 2018 | $47.05 | $47.75 | $46.36 | $47.61 | 6,043,900 |
March 23 2018 | $48.10 | $48.21 | $46.01 | $46.14 | 7,260,900 |
March 22 2018 | $49.53 | $49.70 | $47.79 | $48.01 | 7,755,200 |
March 21 2018 | $50.31 | $50.97 | $49.99 | $50.20 | 5,274,600 |
March 20 2018 | $50.08 | $50.60 | $49.89 | $50.32 | 5,486,700 |
March 19 2018 | $50.04 | $50.31 | $49.11 | $50.05 | 6,769,900 |
March 16 2018 | $50.16 | $50.80 | $49.96 | $50.08 | 8,231,300 |
March 15 2018 | $50.63 | $50.63 | $49.62 | $49.98 | 5,309,700 |
March 14 2018 | $50.66 | $51.28 | $49.97 | $50.29 | 9,871,100 |
March 13 2018 | $52.07 | $52.24 | $50.85 | $50.96 | 7,050,000 |
March 12 2018 | $52.02 | $52.18 | $51.73 | $51.93 | 6,020,000 |
March 09 2018 | $50.71 | $51.90 | $50.70 | $51.87 | 7,152,200 |
March 08 2018 | $50.05 | $50.32 | $49.35 | $50.26 | 8,160,800 |
March 07 2018 | $48.49 | $49.87 | $47.78 | $49.83 | 7,656,100 |
March 06 2018 | $48.28 | $49.21 | $47.96 | $49.20 | 7,464,500 |
March 05 2018 | $46.71 | $48.40 | $46.57 | $48.20 | 5,762,400 |
March 02 2018 | $46.35 | $47.43 | $45.37 | $47.32 | 8,586,600 |
March 01 2018 | $47.56 | $48.09 | $46.29 | $46.79 | 7,096,100 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
