SCHW: The Charles Schwab Corporation

As of Wednesday, February 8th, 2023

$ 81.19

-- 0 0%

Open: 81.19
High: 81.19
Low: 81.19
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 81.19

+1.33 +1.67%

Open: 79.13
High: 81.55
Low: 79.00
Volume: 5,974,367
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 79.13 81.55 79.00 81.19 5,974,367 +1.33 +1.67
2023-02-06 78.95 80.66 78.90 79.86 7,815,476 +0.84 +1.06
2023-02-03 76.76 80.19 76.74 79.02 9,522,671 +2.40 +3.13
2023-02-02 78.29 78.41 75.72 76.62 12,302,393 -1.63 -2.08
2023-02-01 77.09 79.11 77.09 78.25 9,677,483 +0.83 +1.07
2023-01-31 75.48 77.47 75.37 77.42 12,484,308 +1.92 +2.54
2023-01-30 74.33 76.35 73.57 75.50 14,494,073 +0.81 +1.08
2023-01-27 78.41 79.09 74.12 74.69 19,734,866 -3.36 -4.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.55
On 2023-02-07
75.72
On 2023-02-02
3.77 4.87 79.11
On 2023-02-01
75.72
On 2023-02-02
-4.29 78.99
10D 81.55
On 2023-02-07
73.57
On 2023-01-30
1.94 2.45 79.66
On 2023-01-26
73.57
On 2023-01-30
-7.64 77.98
20D 85.92
On 2023-01-10
73.57
On 2023-01-30
-4.24 -4.96 85.92
On 2023-01-10
73.57
On 2023-01-30
-14.37 79.53
WTD 81.55
On 2023-02-07
78.90
On 2023-02-06
2.17 2.75 80.66
On 2023-02-06
80.66
On 2023-02-06
0.00 80.53
MTD 81.55
On 2023-02-07
75.72
On 2023-02-02
3.77 4.87 79.11
On 2023-02-01
75.72
On 2023-02-02
-4.29 78.99
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.93 -0.18 -0.22 1,134,021
KO

The Coca-Cola Company

59.70 -0.38 -0.62 3,374,980
PFE

Pfizer Inc.

43.76 +0.17 +0.38 6,531,240
VZ

Verizon Communications Inc.

40.40 -0.15 -0.37 5,422,072
VIX

CBOE Volatility Index

19.84 +1.18 +6.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,002.95 -153.74 -0.45 131,069,155
DJTA

Dow Jones Transportation Average

15,404.30 -85.52 -0.55 27,933,272
SPX

S&P 500 Index

4,125.84 -38.16 -0.92
OEX

S&P 100 Index

1,851.62 -19.36 -1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,530.89 -197.38 -1.55
NYA

NYSE Composite Index

15,955.05 -66.58 -0.42
XAX

NYSE AMEX Composite Index

4,243.48 -7.50 -0.18
RUI

RUSSELL 1000 Index

2,272.51 -20.83 -0.91
RUT

Russell 2000 Index

1,948.56 -24.05 -1.22
RUA

Russell 3000 Index

2,396.18 -22.43 -0.93
W5000

Wilshire 5000 Total Market Index

41,202.70 -381.74 -0.92
VIX

CBOE Volatility Index

19.84 +1.18 +6.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.89 +0.46 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.02 +0.64 +2.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +1.04 +5.00
VXN

CBOE NASDAQ 100 Volatility Index

26.55 +1.09 +4.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,328.55 -65.45 -1.02
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

81.19 0.00 0.00