$29.39 -0.35 (%) Charles Schwab Corp - NYSE

Sep. 30, 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
9/30/201429.9130.1129.2829.397,843,642
9/29/201429.4829.8729.3429.744,645,512
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
7/30/201428.1428.6528.1328.504,867,671
7/29/201427.9028.3627.7627.925,400,361
7/28/201427.4827.9927.3727.914,774,807
7/25/201427.6027.8027.3727.504,685,604
7/24/201427.7027.8727.5027.794,470,673
7/23/201427.5727.6327.3727.553,940,151
7/22/201427.7527.8627.5227.574,331,195
7/21/201427.7327.8927.4827.754,731,708
7/18/201427.2527.8527.1827.816,637,095
7/17/201427.3227.4026.7727.117,909,321
7/16/201427.5827.8727.0227.567,933,502
7/15/201427.6127.7927.1127.437,895,387
7/14/201427.4627.6827.4427.494,465,035
7/11/201426.7427.1426.6827.104,056,276
7/10/201426.4427.0926.4426.904,685,694
7/9/201427.2527.3526.7827.096,376,157
7/8/201427.7327.7726.9227.185,754,145
7/7/201428.2628.3827.7227.933,764,485
7/3/201427.7328.1927.7028.104,492,326
7/2/201427.0627.6027.0627.403,824,295
7/1/201427.0727.5126.9827.327,685,656
6/30/201427.1927.2726.8526.935,192,858
6/27/201426.7727.2026.7127.145,245,667
6/26/201426.9826.9826.4726.854,831,279
6/25/201426.5227.1326.5027.085,965,983
6/24/201427.1627.3526.7226.775,456,485
6/23/201427.3827.3927.1127.285,760,572
6/20/201427.3527.5027.2427.458,174,365
6/19/201427.1927.2926.6827.157,114,752
6/18/201427.2527.2626.8427.157,198,653
6/17/201425.3627.5025.3627.3012,430,333
6/16/201425.8925.9624.6825.887,616,183
6/13/201425.6626.1125.6226.017,587,549
6/12/201425.9626.1225.5825.607,014,003
6/11/201425.9826.0925.6726.045,134,499
6/10/201426.4026.4326.0326.114,186,543
6/9/201426.0826.4526.0126.456,536,498
6/6/201425.7526.0925.6425.974,690,505
6/5/201425.2925.7325.1525.654,797,445
6/4/201425.1325.2924.9325.204,564,792
6/3/201425.2725.3724.9725.176,711,234
6/2/201425.3325.4825.0725.379,071,222
5/30/201425.6225.7025.2025.217,301,499
5/29/201425.3625.5625.2325.553,857,114
5/28/201425.4025.5225.0825.297,848,514
5/27/201425.8125.8825.4525.476,876,103
5/23/201425.5925.7225.4525.654,796,460
5/22/201425.2425.6825.1525.605,105,441
5/21/201424.9825.3724.9625.275,084,597
5/20/201425.0925.1224.6624.815,275,659
5/19/201424.6025.0824.6025.016,078,036
5/16/201424.9925.0524.5625.0012,080,426
5/15/201425.8125.8324.8125.0012,237,432
5/14/201426.4826.6526.1126.205,590,919
5/13/201427.0427.1026.4926.518,742,829
5/12/201426.5327.0826.3227.056,635,838
5/9/201425.9426.3825.7826.366,536,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center