SCHW: The Charles Schwab Corporation

As of Friday, July 26th, 2024

$ 66.60

+0.36 +0.54%

Open: 66.54
High: 67.40
Low: 66.48
Volume: 11,098,157
Previous Close on Thursday, July 25th, 2024

$ 66.24

+2.16 +3.37%

Open: 64.39
High: 66.89
Low: 64.39
Volume: 11,488,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 66.54 67.40 66.48 66.60 11,098,157 +0.36 +0.54
2024-07-25 64.39 66.89 64.39 66.24 11,488,127 +2.16 +3.37
2024-07-24 65.31 66.39 64.00 64.08 11,690,886 -1.06 -1.63
2024-07-23 64.64 66.37 64.64 65.14 14,125,492 +0.39 +0.60
2024-07-22 62.94 64.89 62.87 64.75 16,372,852 +2.67 +4.30
2024-07-19 62.67 62.78 61.32 62.08 14,649,732 -0.19 -0.31
2024-07-18 62.89 63.40 61.85 62.27 21,473,160 -1.53 -2.40
2024-07-17 66.26 66.60 61.01 63.80 42,346,706 -3.63 -5.38
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 67.40
On 2024-07-26		 62.87
On 2024-07-22		 4.52 7.28 64.89
On 2024-07-22		 64.89
On 2024-07-22		 0.00 65.36
10D 76.10
On 2024-07-15		 61.01
On 2024-07-17		 -8.78 -11.65 76.10
On 2024-07-15		 61.01
On 2024-07-17		 -19.83 65.75
20D 76.70
On 2024-07-12		 61.01
On 2024-07-17		 -6.96 -9.46 76.70
On 2024-07-12		 61.01
On 2024-07-17		 -20.46 70.00
WTD 67.40
On 2024-07-26		 62.87
On 2024-07-22		 4.52 7.28 64.89
On 2024-07-22		 64.89
On 2024-07-22		 0.00 65.36
MTD 76.70
On 2024-07-12		 61.01
On 2024-07-17		 -7.09 -9.62 76.70
On 2024-07-12		 61.01
On 2024-07-17		 -20.46 69.80
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

66.60 +0.36 +0.54 11,098,157