SCHW: The Charles Schwab Corporation

As of Monday, March 18th, 2024

$ 67.40

+0.36 +0.54%

Open: 66.72
High: 67.57
Low: 66.67
Volume: 6,567,078
Previous Close on Friday, March 15th, 2024

$ 67.04

+0.44 +0.66%

Open: 66.13
High: 67.81
Low: 66.13
Volume: 11,823,690
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 66.72 67.57 66.67 67.40 6,565,326 +0.36 +0.54
2024-03-15 66.13 67.81 66.13 67.04 11,823,690 +0.44 +0.66
2024-03-14 66.72 67.33 66.03 66.60 11,632,969 -0.53 -0.79
2024-03-13 66.71 67.61 66.67 67.13 8,202,504 +0.63 +0.95
2024-03-12 67.17 67.37 65.85 66.50 9,050,951 -0.45 -0.67
2024-03-11 67.20 67.67 66.83 66.95 8,402,828 -0.22 -0.33
2024-03-08 68.41 69.03 67.15 67.17 8,314,439 -1.02 -1.50
2024-03-07 68.55 68.82 68.15 68.19 4,744,626 +0.09 +0.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.81
On 2024-03-15
65.85
On 2024-03-12
0.45 0.67 67.61
On 2024-03-13
66.03
On 2024-03-14
-2.34 66.93
10D 69.03
On 2024-03-08
65.85
On 2024-03-12
-0.24 -0.35 69.03
On 2024-03-08
65.85
On 2024-03-12
-4.61 67.32
20D 69.03
On 2024-03-08
62.90
On 2024-02-21
3.00 4.66 69.03
On 2024-03-08
65.85
On 2024-03-12
-4.61 66.31
WTD 67.57
On 2024-03-18
66.67
On 2024-03-18
0.36 0.54 -- -- -- 67.40
MTD 69.03
On 2024-03-08
65.70
On 2024-03-01
0.62 0.93 69.03
On 2024-03-08
65.85
On 2024-03-12
-4.61 67.27
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

67.40 +0.36 +0.54 6,567,078