$31.76 +0.48 (%) Charles Schwab Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHW historical data

Date Open High Low Close Volume
5/27/201531.4631.8531.2631.764,590,715
5/26/201531.3631.4731.2031.285,143,032
5/22/201531.4631.8131.4131.415,657,342
5/21/201531.4331.7531.3031.485,961,658
5/20/201531.7331.9331.4631.665,243,385
5/19/201532.1232.4331.7031.745,494,415
5/18/201531.2431.9131.2231.866,779,520
5/15/201531.7431.8830.9931.215,259,015
5/14/201531.9631.9931.4331.816,407,874
5/13/201531.7731.8531.5231.704,858,092
5/12/201531.8832.0231.5331.777,336,765
5/11/201531.3132.1831.2332.0411,008,115
5/8/201531.3131.3931.0131.285,922,976
5/7/201530.9931.3330.8231.177,309,256
5/6/201531.6931.6930.8131.028,116,805
5/5/201531.2531.8531.1931.267,959,917
5/4/201530.7531.5530.6031.387,957,108
5/1/201530.6730.9330.6230.714,240,044
4/30/201530.7831.1030.4130.506,820,648
4/29/201530.4731.1330.2930.816,808,408
4/28/201530.1230.5230.0730.495,131,297
4/27/201530.2430.5930.0630.095,787,684
4/24/201530.4930.4930.0430.125,837,738
4/23/201530.5930.7230.2830.506,804,677
4/22/201530.1930.6529.9830.466,795,825
4/21/201530.1230.3429.8130.167,020,683
4/20/201530.3830.5030.0830.125,027,687
4/17/201530.2630.3530.0030.256,221,271
4/16/201530.3930.6330.2630.524,825,621
4/15/201530.1430.9529.9030.539,128,674
4/14/201530.7130.7430.1330.456,881,576
4/13/201530.6531.0030.5930.925,966,952
4/10/201530.5730.7430.5330.706,021,694
4/9/201530.1430.6830.0230.604,718,617
4/8/201529.7630.1929.6830.174,818,870
4/7/201529.9130.1029.7529.773,625,338
4/6/201529.5530.0829.1229.976,929,830
4/2/201529.9530.0929.6630.016,893,102
4/1/201530.3630.4429.7129.938,263,862
3/31/201530.1230.5930.0830.445,342,836
3/30/201530.3230.6230.2930.364,145,244
3/27/201529.8130.2429.5130.237,318,970
3/26/201529.4730.0729.0329.787,821,469
3/25/201529.8029.8029.2129.215,568,526
3/24/201529.8129.9829.7029.795,033,915
3/23/201530.0530.2529.9029.914,924,208
3/20/201529.5030.2029.4430.0110,170,764
3/19/201529.7329.8728.9329.4212,247,179
3/18/201530.8331.1329.6029.7714,735,239
3/17/201530.6831.1330.6530.907,753,055
3/16/201530.6030.8430.5130.796,866,902
3/13/201530.5030.7430.1030.349,251,826
3/12/201530.7731.1330.3831.056,592,770
3/11/201530.3731.0030.3330.685,608,959
3/10/201530.5430.9530.3030.316,677,612
3/9/201531.0031.1730.7230.988,000,597
3/6/201530.6331.7330.5631.0413,199,266
3/5/201529.8230.2529.5830.216,136,095
3/4/201529.7430.0629.5829.875,173,059
3/3/201530.0030.2029.7029.954,927,274
3/2/201529.3630.2329.3130.176,423,318
2/27/201529.7129.8829.3229.345,146,067
2/26/201529.7230.0329.5829.873,669,359
2/25/201529.7529.9829.5629.724,332,444
2/24/201529.5730.2029.5029.827,237,062
2/23/201529.5029.5329.1529.514,635,140
2/20/201529.1629.7028.8229.654,995,518
2/19/201529.0929.4629.0129.284,848,682
2/18/201529.5029.7728.8729.098,735,052
2/17/201529.2229.7529.0229.747,038,430
2/13/201529.9630.1929.0129.139,595,533
2/12/201529.2430.0329.1329.9610,618,515
2/11/201529.0629.1928.8729.054,627,523
2/10/201529.0929.4128.8929.195,199,006
2/9/201528.7929.1028.6928.795,567,748
2/6/201528.5029.5328.4029.1111,868,590
2/5/201527.7528.2327.7027.925,507,757
2/4/201527.5327.9027.5327.616,595,285
2/3/201526.7527.6526.7427.6210,258,124
2/2/201526.0626.6225.8126.606,327,010
1/30/201525.9326.4225.8025.989,151,059
1/29/201525.9726.4125.8326.328,446,733
1/28/201526.9827.0025.9425.968,124,882
1/27/201526.8927.0626.5026.815,730,411
1/26/201527.0427.4226.8827.364,435,443
1/23/201527.6627.7227.1727.195,152,385
1/22/201527.1927.8026.1927.6511,160,362
1/21/201526.5526.9726.1726.708,217,059
1/20/201527.0027.1026.2626.758,201,296
1/16/201526.8226.9425.4326.9015,235,650
1/15/201527.2527.4525.5026.6713,307,446
1/14/201527.4627.4626.6727.2315,089,595
1/13/201528.5528.9627.9028.195,793,296
1/12/201528.4628.5727.9228.174,961,056
1/9/201529.4429.4628.4228.456,730,266
1/8/201529.1929.5229.0729.445,590,230
1/7/201528.4628.7028.2228.697,966,140
1/6/201529.2129.2827.9228.149,825,026
1/5/201529.9730.0029.1329.215,931,367
1/2/201530.4130.5729.8130.224,538,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center