SCHW: The Charles Schwab Corporation

As of Monday, May 6th, 2024

$ 76.86

+0.82 +1.08%

Open: 76.50
High: 76.93
Low: 75.87
Volume: 4,855,970
Previous Close on Friday, May 3rd, 2024

$ 76.04

+0.71 +0.94%

Open: 76.08
High: 76.47
Low: 75.17
Volume: 5,389,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 76.50 76.93 75.87 76.86 4,855,970 +0.82 +1.08
2024-05-03 76.08 76.47 75.17 76.04 5,389,706 +0.71 +0.94
2024-05-02 75.37 75.47 74.35 75.33 5,551,844 +0.76 +1.02
2024-05-01 73.96 75.37 73.45 74.57 6,923,673 +0.62 +0.84
2024-04-30 74.37 74.44 73.62 73.95 6,725,093 -0.61 -0.82
2024-04-29 74.91 75.49 74.43 74.56 5,778,617 -0.43 -0.57
2024-04-26 74.96 75.30 74.52 74.99 5,544,939 +0.10 +0.13
2024-04-25 74.93 75.46 74.00 74.89 6,373,009 -0.30 -0.40
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 76.93
On 2024-05-06		 73.45
On 2024-05-01		 2.30 3.08 74.44
On 2024-04-30		 74.44
On 2024-04-30		 0.00 75.35
10D 76.93
On 2024-05-06		 73.45
On 2024-05-01		 2.60 3.50 75.55
On 2024-04-24		 73.45
On 2024-05-01		 -2.78 75.17
20D 76.93
On 2024-05-06		 69.47
On 2024-04-12		 4.49 6.20 72.80
On 2024-04-09		 69.47
On 2024-04-12		 -4.57 73.66
WTD 76.93
On 2024-05-06		 75.87
On 2024-05-06		 0.82 1.08 -- -- -- 76.86
MTD 76.93
On 2024-05-06		 73.45
On 2024-05-01		 2.91 3.94 75.37
On 2024-05-01		 75.37
On 2024-05-01		 0.00 75.70
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

76.86 +0.82 +1.08 4,855,970