SCHW: The Charles Schwab Corporation

As of Friday, May 17th, 2024

$ 78.78

+0.74 +0.95%

Open: 78.30
High: 79.22
Low: 77.77
Volume: 6,464,630
Previous Close on Thursday, May 16th, 2024

$ 78.04

-0.64 -0.81%

Open: 78.07
High: 78.52
Low: 77.32
Volume: 7,942,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 78.30 79.22 77.77 78.78 6,464,630 +0.74 +0.95
2024-05-16 78.07 78.52 77.32 78.04 7,942,104 -0.64 -0.81
2024-05-15 77.42 78.79 77.38 78.68 6,370,588 +1.61 +2.09
2024-05-14 75.00 77.27 74.85 77.07 9,564,291 +2.37 +3.17
2024-05-13 76.17 76.41 74.67 74.70 5,400,913 -1.41 -1.85
2024-05-10 75.80 76.25 75.53 76.11 5,102,049 +0.67 +0.89
2024-05-09 75.99 76.35 75.44 75.44 5,772,563 -0.96 -1.26
2024-05-08 75.44 76.62 75.32 76.40 5,155,820 +0.86 +1.14
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 79.22
On 2024-05-17		 74.67
On 2024-05-13		 2.67 3.51 78.79
On 2024-05-15		 77.32
On 2024-05-16		 -1.87 77.45
10D 79.22
On 2024-05-17		 74.67
On 2024-05-13		 2.74 3.60 77.05
On 2024-05-07		 74.67
On 2024-05-13		 -3.10 76.76
20D 79.22
On 2024-05-17		 73.22
On 2024-04-22		 5.36 7.30 77.05
On 2024-05-07		 74.67
On 2024-05-13		 -3.10 75.83
WTD 79.22
On 2024-05-17		 74.67
On 2024-05-13		 2.67 3.51 78.79
On 2024-05-15		 77.32
On 2024-05-16		 -1.87 77.45
MTD 79.22
On 2024-05-17		 73.45
On 2024-05-01		 4.83 6.53 77.05
On 2024-05-07		 74.67
On 2024-05-13		 -3.10 76.43
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
OMF

OneMain Holdings Inc.

49.98 +0.09 +0.18 622,452
VWO

Vanguard FTSE Emerging Markets ETF

44.89 +0.32 +0.72 9,891,486
SILK

Silk Road Medical Inc

22.18 -0.27 -1.20 491,374
IWO

iShares Russell 2000 Growth ETF

265.15 -0.28 -0.11 510,859
SCHW

The Charles Schwab Corporation

78.78 +0.74 +0.95 6,464,630