SCHW: The Charles Schwab Corporation

As of Wednesday, November 20th, 2024

$ 80.46

+0.27 +0.34%

Open: 79.69
High: 80.52
Low: 79.42
Volume: 5,786,425
Previous Close on Tuesday, November 19th, 2024

$ 80.19

-1.20 -1.47%

Open: 80.39
High: 80.73
Low: 79.90
Volume: 6,113,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 79.69 80.52 79.42 80.46 5,786,425 +0.27 +0.34
2024-11-19 80.39 80.73 79.90 80.19 6,113,507 -1.20 -1.47
2024-11-18 81.00 81.88 80.39 81.39 9,447,705 +0.75 +0.93
2024-11-15 80.15 81.00 79.89 80.64 9,372,165 +0.45 +0.56
2024-11-14 82.09 82.50 79.81 80.19 14,715,386 +1.94 +2.48
2024-11-13 77.75 79.05 77.75 78.25 8,730,819 +0.06 +0.08
2024-11-12 77.94 78.54 77.41 78.19 9,811,506 +0.34 +0.44
2024-11-11 75.04 77.96 75.01 77.85 13,126,375 +3.95 +5.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.50
On 2024-11-14		 79.42
On 2024-11-20		 2.21 2.82 82.50
On 2024-11-14		 79.42
On 2024-11-20		 -3.73 80.57
10D 82.50
On 2024-11-14		 72.90
On 2024-11-07		 4.71 6.22 82.50
On 2024-11-14		 79.42
On 2024-11-20		 -3.73 78.42
20D 82.50
On 2024-11-14		 70.29
On 2024-11-04		 8.75 12.20 76.23
On 2024-11-06		 72.90
On 2024-11-07		 -4.37 75.17
WTD 81.88
On 2024-11-18		 79.42
On 2024-11-20		 -0.18 -0.22 81.88
On 2024-11-18		 79.42
On 2024-11-20		 -3.00 80.68
MTD 82.50
On 2024-11-14		 70.29
On 2024-11-04		 9.63 13.60 76.23
On 2024-11-06		 72.90
On 2024-11-07		 -4.37 76.66
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.74 -0.08 -0.91 536,652
TAK

Takeda Pharmaceutical Company Ltd.

13.29 -0.33 -2.42 3,779,099
RPM

RPM International Inc.

134.44 -0.54 -0.40 553,505
ICE

Intercontinental Exchange Inc.

155.77 -2.16 -1.37 1,810,299
SCHW

The Charles Schwab Corporation

80.46 +0.27 +0.34 5,786,425