SCHW: The Charles Schwab Corporation

As of Thursday, June 8th, 2023

$ 55.03

-0.60 -1.08%

Open: 55.46
High: 55.60
Low: 53.91
Volume: 11,717,784
Previous Close on Wednesday, June 7th, 2023

$ 55.63

+1.02 +1.87%

Open: 54.98
High: 56.12
Low: 54.34
Volume: 15,568,217
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-06-08 55.46 55.60 53.91 55.03 11,717,783 -0.60 -1.08
2023-06-07 54.98 56.12 54.34 55.63 15,568,217 +1.02 +1.87
2023-06-06 53.84 54.68 53.69 54.61 10,714,748 +0.20 +0.37
2023-06-05 54.40 54.59 53.45 54.41 8,601,933 +0.04 +0.07
2023-06-02 53.15 54.67 53.15 54.37 12,267,710 +1.67 +3.17
2023-06-01 53.25 53.31 52.37 52.70 10,706,445 +0.01 +0.02
2023-05-31 53.38 53.55 52.47 52.69 17,453,157 -1.15 -2.14
2023-05-30 54.00 54.35 53.19 53.84 12,290,049 +0.17 +0.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.12
On 2023-06-07
53.15
On 2023-06-02
2.33 4.42 56.12
On 2023-06-07
53.91
On 2023-06-08
-3.94 54.81
10D 56.12
On 2023-06-07
51.71
On 2023-05-25
2.95 5.66 56.12
On 2023-06-07
53.91
On 2023-06-08
-3.94 54.12
20D 56.12
On 2023-06-07
46.55
On 2023-05-11
7.48 15.73 56.12
On 2023-06-07
53.91
On 2023-06-08
-3.94 52.55
WTD 56.12
On 2023-06-07
53.45
On 2023-06-05
0.66 1.21 56.12
On 2023-06-07
53.91
On 2023-06-08
-3.94 54.92
MTD 56.12
On 2023-06-07
52.37
On 2023-06-01
2.34 4.44 56.12
On 2023-06-07
53.91
On 2023-06-08
-3.94 54.46
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65