SCHW

Charles Schwab

$42.54 1.03 (2.36%)
18:50 EDT SCHW Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.46 (1.08%)
P/E:       24.03
Market Cap:       57.39B
EPS:       1.77
Volume:       9.20M
Day's Range:       42.22 - 43.06
52wk Range:       37.83 - 59.35
Previous Close:       42.54
Historical Data for SCHW
Date Open High Low Volume Close Change %
05/23/19 43.06 43.06 42.22 9,202,259 42.54 -1.03   -2.36%
05/22/19 43.74 43.84 43.41 5,378,599 43.57 -0.45   -1.02%
05/21/19 43.82 44.26 43.70 5,868,630 44.02 0.47   1.08%
05/20/19 43.13 43.78 43.08 7,054,979 43.55 0.34   0.79%
05/17/19 43.26 43.90 43.04 8,971,200 43.21 -0.53   -1.21%
05/16/19 43.01 44.11 42.96 8,454,960 43.74 1.00   2.34%
05/15/19 43.66 43.77 42.73 10,343,621 42.74 -1.60   -3.61%
05/14/19 43.71 44.79 43.62 5,098,176 44.34 0.53   1.21%
05/13/19 44.82 44.96 43.62 7,828,980 43.81 -2.04   -4.45%
05/10/19 45.59 46.15 44.72 6,131,800 45.85 0.03   0.07%
05/09/19 44.90 45.86 44.49 6,288,765 45.82 0.24   0.53%
05/08/19 45.55 46.15 45.52 3,600,677 45.58 -0.10   -0.22%
05/07/19 45.67 46.15 45.30 7,113,880 45.68 -0.58   -1.25%
05/06/19 45.39 46.40 45.10 4,663,592 46.26 0.02   0.04%
05/03/19 46.06 46.54 45.91 4,086,100 46.24 0.36   0.78%
05/02/19 45.49 46.33 45.41 4,387,341 45.88 0.32   0.70%
05/01/19 45.96 46.18 45.09 7,019,289 45.56 -0.22   -0.48%
04/30/19 45.85 46.14 45.11 6,628,877 45.78 -0.12   -0.26%
04/29/19 45.12 46.08 45.04 5,292,166 45.90 1.00   2.23%
04/26/19 45.29 45.40 44.41 6,664,200 44.90 -0.41   -0.90%
04/25/19 44.95 45.77 44.77 4,214,622 45.31 0.24   0.53%
04/24/19 45.34 45.34 44.37 4,959,905 45.07 -0.49   -1.08%
04/23/19 45.32 45.86 45.08 6,883,302 45.56 0.11   0.24%
04/22/19 45.49 45.55 45.18 4,923,474 45.45 -0.10   -0.22%
04/18/19 45.80 46.00 44.92 5,666,600 45.55 -0.55   -1.19%
04/17/19 45.92 46.19 45.29 6,529,504 46.10 0.44   0.96%
04/16/19 45.26 45.76 45.16 6,166,219 45.66 0.63   1.40%
04/15/19 46.75 46.75 44.50 8,764,675 45.03 -0.32   -0.71%
04/12/19 45.00 45.79 44.95 6,815,700 45.35 1.09   2.46%
04/11/19 44.48 44.74 44.05 6,533,527 44.26 -0.01   -0.02%
04/10/19 44.47 44.47 43.97 5,796,424 44.27 -0.18   -0.40%
04/09/19 44.30 44.63 44.08 6,747,875 44.45 -0.33   -0.74%
04/08/19 44.34 44.79 44.13 8,415,966 44.78 0.23   0.52%
04/05/19 44.95 44.99 44.41 6,729,000 44.55 -0.32   -0.71%
04/04/19 44.63 44.97 44.63 9,045,087 44.87 0.24   0.54%
04/03/19 44.89 44.95 44.42 5,965,476 44.63 0.25   0.56%
04/02/19 43.88 44.42 43.68 4,147,788 44.38 0.25   0.57%
04/01/19 43.35 44.24 43.20 5,281,304 44.13 1.37   3.20%
03/29/19 43.21 43.29 42.71 6,539,700 42.76 0.07   0.16%
03/28/19 42.04 42.69 41.76 8,216,982 42.69 0.78   1.86%
03/27/19 42.50 42.53 41.59 6,557,265 41.91 -0.64   -1.50%
03/26/19 42.31 42.75 42.21 10,285,454 42.55 0.72   1.72%
03/25/19 41.85 42.25 41.46 7,921,677 41.83 0.03   0.07%
03/22/19 43.13 43.35 41.55 11,708,600 41.80 -2.01   -4.59%
03/21/19 44.24 44.49 43.78 8,840,366 43.81 -0.75   -1.68%
03/20/19 45.58 45.92 44.50 8,102,205 44.56 -1.18   -2.58%
03/19/19 46.28 46.68 45.59 4,461,963 45.74 -0.16   -0.35%
03/18/19 45.67 46.00 45.61 3,369,402 45.90 0.45   0.99%
03/15/19 45.20 45.69 45.20 7,283,800 45.45 0.15   0.33%
03/14/19 44.27 45.36 44.01 9,023,410 45.30 0.89   2.00%
03/13/19 44.37 44.63 44.16 5,602,402 44.41 0.42   0.95%
03/12/19 43.94 44.16 43.73 4,524,196 43.99 0.20   0.46%
03/11/19 43.75 44.18 43.52 6,048,549 43.79 0.34   0.78%
03/08/19 43.63 43.67 43.11 6,597,800 43.45 -0.70   -1.59%
03/07/19 44.96 45.01 43.49 7,948,290 44.15 -1.11   -2.45%
03/06/19 45.84 46.16 45.22 3,776,283 45.26 -0.62   -1.35%
03/05/19 45.75 46.03 45.22 4,420,706 45.88 0.23   0.50%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!