$30.70 +0.34 (%) Charles Schwab Corp - NYSE

Aug. 28, 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
8/28/201530.2030.8430.0030.7011,173,465
8/27/201530.1530.7229.7630.3617,297,978
8/26/201529.8729.9028.9329.7421,359,091
8/25/201530.5830.5828.7728.8014,719,475
8/24/201528.4430.7427.5329.5514,441,153
8/21/201531.8132.0030.9230.9311,616,677
8/20/201532.6932.7532.1832.1910,267,400
8/19/201533.7233.7933.0933.108,725,538
8/18/201533.9634.0933.5733.925,640,830
8/17/201534.1134.1733.5934.046,397,819
8/14/201534.0134.3333.9434.333,223,498
8/13/201533.9934.2033.6734.064,253,705
8/12/201534.3234.3333.0133.8510,415,535
8/11/201534.6635.0434.4234.745,121,507
8/10/201535.4035.5935.3435.426,782,501
8/7/201535.0535.5134.6335.035,219,257
8/6/201535.5135.7234.8135.106,287,875
8/5/201535.5035.6735.2935.3810,247,501
8/4/201534.6435.3834.6335.217,528,522
8/3/201534.9334.9834.3434.7010,480,048
7/31/201535.0335.0734.3734.889,394,070
7/30/201534.9135.2234.7335.195,121,329
7/29/201534.5634.9934.3934.826,790,180
7/28/201534.4634.6134.0434.486,562,488
7/27/201534.4534.4833.8434.087,563,206
7/24/201534.8734.9934.6134.8114,035,455
7/23/201535.2335.5334.7834.966,793,037
7/22/201534.8235.3034.5435.257,356,616
7/21/201535.0035.4234.6834.936,417,770
7/20/201534.9335.2334.8734.996,952,173
7/17/201534.7634.9334.4734.797,498,034
7/16/201533.8634.7633.7434.7611,587,442
7/15/201533.8333.9133.4633.657,054,492
7/14/201533.4033.8633.1933.776,366,077
7/13/201533.1633.5433.0933.477,938,864
7/10/201532.7033.3832.4532.837,849,084
7/9/201532.0932.3931.9132.1812,130,240
7/8/201532.0432.1231.4531.5312,312,706
7/7/201532.3932.5331.6632.399,808,183
7/6/201532.4732.7632.1832.505,971,986
7/2/201532.9932.9932.5932.854,716,946
7/1/201533.1633.3232.9233.127,414,869
6/30/201532.6532.8332.2332.658,009,311
6/29/201533.0633.0732.1632.2611,173,602
6/26/201533.4233.6133.1233.5313,570,049
6/25/201533.2533.5233.0633.255,647,520
6/24/201533.3533.5032.9733.074,026,433
6/23/201533.5333.7833.3833.486,173,324
6/22/201532.9833.4832.9833.375,667,990
6/19/201532.8533.0232.5932.677,645,351
6/18/201533.1533.2732.5933.079,954,313
6/17/201533.3733.5932.9833.077,677,997
6/16/201532.9433.3532.9133.246,033,286
6/15/201532.9933.2132.6133.055,355,884
6/12/201533.3433.5333.2233.365,910,008
6/11/201533.4533.7233.3433.397,436,659
6/10/201533.1933.5733.0833.437,451,075
6/9/201532.9933.1732.7833.025,549,154
6/8/201533.1633.4833.0133.025,922,574
6/5/201533.4733.5932.8833.2313,552,531
6/4/201532.0132.3731.9032.267,954,736
6/3/201531.9632.4531.7632.296,740,036
6/2/201531.3531.8531.1031.634,489,392
6/1/201531.7331.8331.1931.444,921,445
5/29/201531.9031.9531.1831.656,622,846
5/28/201531.6931.9631.5931.904,823,162
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!