Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	SCHW	73.96	75.37	73.45	74.57	0.59	7,016,085	43,540	73.33	74.90
2024-04-30	Z	SCHW	74.37	74.44	73.62	73.95	-0.62	6,725,564	35,189	73.60	73.95
2024-04-29	Z	SCHW	74.91	75.49	74.43	74.56	-0.42	5,778,862	29,079	74.56	75.15
2024-04-26	Z	SCHW	74.96	75.30	74.52	74.99	0.085	5,560,509	29,918	74.70	74.99
2024-04-25	Z	SCHW	74.93	75.46	74.00	74.89	-0.32	6,375,251	35,198	74.16	74.89
2024-04-24	Z	SCHW	74.47	75.55	74.36	75.19	-0.025	6,038,720	39,020	72.98	75.15
2024-04-23	Z	SCHW	74.35	75.37	74.18	75.23	1.03	9,244,150	50,810	74.18	76.54
2024-04-22	Z	SCHW	73.96	74.98	73.22	74.26	0.831	8,847,091	46,462	74.30	75.00
2024-04-19	Z	SCHW	73.40	73.88	72.86	73.42	0.49	8,488,405	40,105	72.70	74.50
2024-04-18	Z	SCHW	72.53	73.84	71.96	72.93	0.42	8,208,166	46,310	71.72	72.90
2024-04-17	Z	SCHW	73.50	73.8765	72.32	72.50	-0.57	9,852,751	48,450	71.03	76.18
2024-04-16	Z	SCHW	71.50	73.26	70.37	73.07	1.84	12,021,255	58,666	73.30	73.47
2024-04-15	Z	SCHW	70.47	73.65	70.47	71.26	1.23	14,417,607	65,706	29.00	71.81
2024-04-12	Z	SCHW	69.71	70.87	69.47	70.03	-0.55	8,614,703	41,204	69.48	69.80
2024-04-11	Z	SCHW	70.86	71.28	69.82	70.62	-0.48	5,891,746	34,717	69.47	71.26
2024-04-10	Z	SCHW	71.55	72.07	70.12	71.10	-1.20	7,750,311	41,841	70.71	71.15
2024-04-09	Z	SCHW	72.54	72.80	71.49	72.28	-0.09	5,024,169	29,303	71.58	72.96
2024-04-08	Z	SCHW	72.27	72.775	71.82	72.37	0.505	5,846,029	29,815	72.13	72.62
2024-04-05	Z	SCHW	71.48	72.125	71.21	71.89	0.535	4,255,109	26,917	71.29	72.42
2024-04-04	Z	SCHW	72.23	72.97	71.08	71.35	-0.10	7,853,726	40,002	71.00	72.19
2024-04-03	Z	SCHW	71.43	72.24	71.28	71.42	-0.06	5,295,979	27,602	71.50	72.03
2024-04-02	Z	SCHW	72.00	72.16	70.97	71.46	-0.90	5,373,665	30,619	71.14	72.30
2024-04-01	Z	SCHW	72.29	72.63	71.85	72.37	0.02	4,061,901	26,132	72.03	72.55
2024-03-29	Z	SCHW	72.40	72.60	71.70	72.34	-0.05	0	0	71.62	72.60
2024-03-28	Z	SCHW	72.40	72.60	71.70	72.34	-0.05	6,865,002	29,175	71.62	72.60
2024-03-27	Z	SCHW	71.40	72.45	71.30	72.38	1.4167	7,357,394	32,176	72.01	72.48
2024-03-26	Z	SCHW	71.39	71.53	70.9139	71.00	-0.28	5,659,029	25,068	70.40	71.20
2024-03-25	Z	SCHW	71.46	72.32	70.99	71.33	-0.29	6,578,712	31,024	71.33	77.45
2024-03-22	Z	SCHW	72.64	72.945	71.56	71.60	-0.27	7,230,518	39,107	70.49	72.36
2024-03-21	Z	SCHW	69.99	72.00	69.94	71.85	2.17	10,465,979	42,895	71.11	72.00
2024-03-20	Z	SCHW	68.37	69.78	68.06	69.67	1.30	6,835,420	38,014	69.80	70.00
2024-03-19	Z	SCHW	67.60	68.455	67.36	68.35	0.97	7,979,168	41,245	68.22	68.86
2024-03-18	Z	SCHW	66.72	67.57	66.67	67.40	0.37	6,567,078	31,983	66.92	67.88
2024-03-15	Z	SCHW	66.13	67.81	66.13	67.04	0.45	11,825,670	37,666	66.78	67.71
2024-03-14	Z	SCHW	66.72	67.325	66.03	66.60	-0.49	11,673,366	50,098	66.23	67.55
2024-03-13	Z	SCHW	66.71	67.61	66.67	67.13	0.67	8,202,504	36,106	66.43	67.50
2024-03-12	Z	SCHW	67.17	67.37	65.85	66.50	-0.46	9,497,998	39,853	66.50	66.56
2024-03-11	Z	SCHW	67.20	67.665	66.83	66.95	-0.22	8,456,439	37,205	66.80	67.72
2024-03-08	Z	SCHW	68.41	69.03	67.15	67.17	-1.01	9,029,114	38,612	67.17	67.50
2024-03-07	Z	SCHW	68.55	68.82	68.15	68.19	0.07	5,322,382	26,630	66.71	67.60
2024-03-06	Z	SCHW	68.49	68.57	67.13	68.10	0.01	6,624,744	37,369	67.93	68.40
2024-03-05	Z	SCHW	67.27	68.47	67.21	68.10	0.45	6,170,043	36,506	67.60	69.54
2024-03-04	Z	SCHW	66.64	68.17	66.615	67.64	1.19	5,803,867	34,551	65.98	68.30
2024-03-01	Z	SCHW	66.635	66.915	65.71	66.47	-0.31	7,875,353	28,591	65.67	67.00
2024-02-29	Z	SCHW	66.02	66.84	65.8723	66.78	1.06	8,517,951	33,881	66.11	67.00
2024-02-28	Z	SCHW	65.18	66.07	64.89	65.65	0.30	5,123,408	26,398	64.69	65.65
2024-02-27	Z	SCHW	64.54	65.41	64.49	65.35	0.94	5,483,569	28,147	65.11	65.50
2024-02-26	Z	SCHW	64.44	65.16	64.28	64.40	-0.04	5,377,239	26,772	64.05	66.90
2024-02-23	Z	SCHW	64.55	65.15	64.30	64.44	-0.21	4,191,147	23,119	65.01	69.68
2024-02-22	Z	SCHW	64.71	65.19	64.34	64.63	0.50	6,084,272	30,252	64.22	64.81
2024-02-21	Z	SCHW	63.37	64.175	62.90	64.13	0.56	5,186,250	26,766	63.02	75.00
2024-02-20	Z	SCHW	63.93	64.38	63.38	63.58	-0.785	5,357,440	27,670	63.58	65.00
2024-02-19	Z	SCHW	64.44	64.90	63.865	64.40	-0.22	0	0	62.26	67.50
2024-02-16	Z	SCHW	64.44	64.90	63.865	64.40	-0.22	6,057,145	35,675	62.26	67.50
2024-02-15	Z	SCHW	63.26	65.245	63.20	64.63	1.595	8,267,319	43,157	58.69	64.78
2024-02-14	Z	SCHW	63.16	63.40	62.16	63.03	0.315	6,324,859	36,789	63.11	63.70
2024-02-13	Z	SCHW	63.65	63.92	61.68	62.71	-1.78	8,998,524	49,550	62.71	63.34
2024-02-12	Z	SCHW	63.31	65.12	63.31	64.50	1.18	6,692,429	37,385	63.45	66.37
2024-02-09	Z	SCHW	62.52	63.41	62.345	63.37	0.89	7,562,613	33,416	58.01	63.77
2024-02-08	Z	SCHW	62.24	62.91	61.905	62.47	0.28	5,689,098	34,683	62.51	62.63
2024-02-07	Z	SCHW	62.07	62.775	61.68	62.43	0.55	6,990,478	32,404	62.27	63.00
2024-02-06	Z	SCHW	62.36	62.88	61.67	61.89	-0.49	6,173,904	31,014	61.00	62.41
2024-02-05	Z	SCHW	62.50	62.76	61.48	62.37	-0.57	6,953,150	32,962	61.00	63.98
2024-02-02	Z	SCHW	62.00	63.32	61.54	62.94	0.66	9,803,046	35,905	44.28	63.30