FinData: Historical Data for AMEX, SCHC

Friday, 19 April 2024

SCHWAB

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	28.01	28.09	27.36	27.40	803,200
13/10/22	26.79	28.02	26.67	27.89	1,494,100
12/10/22	27.33	27.41	27.20	27.31	955,500
11/10/22	27.66	27.89	27.32	27.42	4,428,300
10/10/22	28.08	28.08	27.66	27.80	672,200
07/10/22	28.39	28.45	27.97	28.08	1,011,800
06/10/22	28.85	29.04	28.63	28.68	532,200
05/10/22	28.87	29.17	28.64	29.03	553,200
04/10/22	29.07	29.54	29.07	29.51	863,500
03/10/22	28.03	28.52	27.90	28.40	744,400
30/09/22	27.65	28.11	27.64	27.75	869,400
29/09/22	27.60	27.69	27.21	27.68	955,700
28/09/22	27.42	28.20	27.29	28.14	1,216,500
26/09/22	27.96	28.15	27.53	27.68	1,817,800
23/09/22	28.67	28.67	28.10	28.32	2,223,800
22/09/22	29.64	29.66	29.27	29.36	860,400
21/09/22	30.06	30.26	29.62	29.70	485,300
20/09/22	30.14	30.14	29.81	30.01	465,200
19/09/22	30.17	30.66	30.10	30.66	517,600
16/09/22	30.49	30.63	30.32	30.57	515,900
15/09/22	30.90	31.14	30.70	30.80	298,600
14/09/22	31.16	31.26	30.97	31.19	377,500
13/09/22	31.44	31.64	30.94	31.02	375,600
12/09/22	32.08	32.27	32.04	32.15	284,000
09/09/22	31.46	31.75	31.46	31.75	357,500
08/09/22	30.50	30.90	30.47	30.90	432,200
07/09/22	30.31	30.81	30.25	30.81	777,700
06/09/22	30.84	30.84	30.45	30.48	612,500
02/09/22	31.16	31.30	30.58	30.72	515,100
01/09/22	31.00	31.00	30.57	30.90	727,600
31/08/22	31.60	31.78	31.44	31.44	918,000
30/08/22	32.02	32.03	31.46	31.58	581,200
29/08/22	31.72	31.96	31.72	31.81	383,400
26/08/22	32.86	32.86	31.87	31.90	309,900
25/08/22	32.57	32.85	32.54	32.85	257,500
24/08/22	32.28	32.56	32.22	32.44	586,600
23/08/22	32.13	32.54	32.13	32.33	237,400
22/08/22	32.38	32.38	32.02	32.12	425,500
19/08/22	33.07	33.07	32.71	32.81	406,000
18/08/22	33.55	33.55	33.33	33.43	300,400
17/08/22	33.55	33.68	33.32	33.51	463,100
16/08/22	33.76	34.01	33.76	33.98	580,300
15/08/22	33.88	33.97	33.77	33.89	270,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%