$30.06 +0.16 (%) Charles Schwab Corp - NYSE

Dec. 22, 2014 | 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
12/19/201430.1930.2329.8629.9012,989,238
12/18/201429.8230.1529.5730.018,087,077
12/17/201428.3129.2828.1229.1914,660,382
12/16/201428.4928.6928.1028.127,528,930
12/15/201428.8829.1528.4828.746,545,247
12/12/201429.2129.4728.7328.757,079,087
12/11/201429.7930.2029.5629.685,774,919
12/10/201430.0430.2629.4629.527,783,116
12/9/201429.4930.3329.3630.238,390,797
12/8/201429.9430.3729.7130.058,087,644
12/5/201429.7730.2229.6229.9712,591,456
12/4/201428.9429.1428.7429.014,295,565
12/3/201428.2029.1228.1929.038,952,159
12/2/201427.8628.2927.7628.284,987,927
12/1/201428.0828.0827.2327.668,977,384
11/28/201428.2928.4428.2028.321,839,226
11/26/201428.4328.4628.2428.303,595,321
11/25/201428.5028.5528.3228.374,851,476
11/24/201428.3728.5428.2028.425,128,967
11/21/201428.7528.7728.2528.287,484,152
11/20/201428.2528.4828.0528.347,059,335
11/19/201428.7428.7428.2728.524,625,813
11/18/201428.5528.9028.5428.763,837,047
11/17/201428.7228.8328.4428.554,310,089
11/14/201428.8329.1128.8128.874,826,817
11/13/201428.9128.9628.6128.795,846,499
11/12/201428.6728.9628.6728.786,000,794
11/11/201428.9829.1628.8328.854,887,530
11/10/201428.6028.9928.6028.925,282,385
11/7/201428.9729.0328.4328.587,658,909
11/6/201428.6729.0728.5129.046,503,387
11/5/201428.7128.8328.5028.786,307,196
11/4/201428.3028.6428.2228.564,765,152
11/3/201428.7528.8528.3228.446,858,084
10/31/201428.2528.7728.2128.677,908,478
10/30/201427.5127.8527.4527.756,637,612
10/29/201427.1827.8527.0427.639,166,064
10/28/201426.6427.0926.6127.095,014,168
10/27/201426.5826.7026.2126.415,473,778
10/24/201426.4926.7526.3226.694,143,637
10/23/201426.5426.7126.2826.537,557,117
10/22/201426.3826.6425.9926.015,941,881
10/21/201425.9926.5625.7926.497,649,013
10/20/201425.7425.8525.4025.726,906,312
10/17/201425.9426.1325.6125.849,136,551
10/16/201424.2925.8624.2225.5013,858,896
10/15/201424.2125.5023.3525.3222,021,522
10/14/201424.7625.6624.7325.2813,542,509
10/13/201426.2526.4625.1125.1718,377,555
10/10/201427.0927.2226.2126.2317,444,524
10/9/201428.6028.7227.1127.1317,176,472
10/8/201428.5428.7728.1628.738,288,937
10/7/201429.4929.5528.4528.488,953,998
10/6/201429.7829.9529.3929.706,022,864
10/3/201429.4229.7029.3429.575,937,982
10/2/201428.8029.1328.5829.0511,015,662
10/1/201429.2029.3328.6928.7911,212,598
9/30/201429.9130.1129.2829.397,935,777
9/29/201429.4829.8729.3429.744,645,712
9/26/201429.6930.0929.5229.934,263,302
9/25/201429.7829.9529.3329.525,313,159
9/24/201430.0130.2429.7329.959,530,760
9/23/201430.1030.4929.8929.896,719,812
9/22/201430.3030.5729.9530.186,066,085
9/19/201430.9130.9630.2930.3710,058,848
9/18/201430.4331.0030.3430.787,916,994
9/17/201429.5330.3729.3830.209,995,015
9/16/201429.2529.5329.1229.407,376,556
9/15/201429.4329.4829.0929.266,388,007
9/12/201429.3529.7529.2929.528,168,945
9/11/201429.1129.3728.9629.246,621,684
9/10/201428.7729.3528.6829.316,956,066
9/9/201428.7328.9328.4728.684,266,093
9/8/201428.5229.0028.5028.864,706,776
9/5/201428.3428.6628.0828.644,679,456
9/4/201428.2628.6428.1728.464,464,222
9/3/201428.8628.9428.0428.185,585,489
9/2/201428.6628.8028.3728.713,151,520
8/29/201428.4428.6828.3728.512,468,341
8/28/201428.4028.5128.1228.352,352,203
8/27/201428.8928.9028.3928.473,276,054
8/26/201428.9829.0728.8228.844,279,209
8/25/201428.7729.1628.7628.924,954,008
8/22/201428.3128.8628.2328.575,517,140
8/21/201428.3728.5928.1528.434,957,320
8/20/201427.8328.4627.7928.355,746,339
8/19/201427.9227.9227.6727.834,269,734
8/18/201427.4727.8727.4327.864,561,569
8/15/201427.7427.7727.0127.276,334,119
8/14/201427.7827.8527.5227.633,232,997
8/13/201427.6427.7927.5027.593,269,526
8/12/201427.6927.8127.5027.603,146,960
8/11/201427.8227.9127.6227.714,602,813
8/8/201427.2827.7226.9927.685,747,048
8/7/201427.7727.8427.0827.146,257,872
8/6/201427.1827.8427.1027.554,696,651
8/5/201427.5327.8027.2927.424,865,766
8/4/201427.8027.8127.2427.694,604,639
8/1/201427.5527.7327.2227.455,843,727
7/31/201428.2228.4227.7227.755,491,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center