Charles Schwab Corp $28.34

up +0.42


30/7/2014 09:44 AM  |  NYSE : SCHW  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHW historical data

Date Open High Low Close Volume
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
5/8/201426.1826.4825.9626.006,160,949
5/7/201425.8026.2525.3026.218,924,985
5/6/201426.7026.7325.8325.887,181,202
5/5/201426.3826.6426.1326.583,735,133
5/2/201426.4127.0726.4026.705,334,238
5/1/201426.5426.8826.4126.585,751,132
4/30/201426.5226.6126.2726.559,235,863
4/29/201426.5726.7226.2726.585,112,101
4/28/201426.9727.1826.1126.379,036,824
4/25/201426.9427.0726.7326.856,755,821
4/24/201427.5327.5326.8927.096,326,804
4/23/201427.3927.4726.9427.244,001,611
4/22/201427.2027.5627.0327.466,805,633
4/21/201427.0227.1926.6527.176,008,547
4/17/201426.8927.1726.6727.047,389,420
4/16/201426.6126.8726.1526.8410,653,316
4/15/201426.3226.4125.4226.1113,435,943
4/14/201425.3825.6024.9025.308,455,690
4/11/201424.8925.2424.5924.858,652,135
4/10/201426.3726.4325.1025.1412,094,949
4/9/201425.7826.4425.6626.4112,945,612
4/8/201425.6525.9025.4125.6710,193,649
4/7/201425.9326.2925.5625.6012,530,310
4/4/201427.6027.6225.8426.0513,587,253
4/3/201427.9428.0427.3627.3714,085,666
4/2/201427.5127.9627.3127.909,823,721
4/1/201427.4227.7227.4127.459,193,930
3/31/201427.4327.4927.1527.337,188,704
3/28/201427.2527.4927.0327.195,685,506
3/27/201427.7127.9427.0327.167,582,397
3/26/201428.0628.3427.7827.798,123,140
3/25/201428.4928.5727.5827.8310,762,345
3/24/201428.5328.7028.1628.436,557,465
3/21/201428.8529.1328.1028.5317,798,785
3/20/201427.4728.5027.4728.4314,527,592
3/19/201426.7527.7526.5827.5818,777,829
3/18/201426.5826.7726.5026.724,233,436
3/17/201426.2726.6626.2726.514,538,620
3/14/201426.3726.4225.8026.057,036,630
3/13/201426.8027.0726.2326.356,577,853
3/12/201426.4626.7026.2826.666,224,084
3/11/201427.2127.2526.7826.855,689,227
3/10/201426.9727.2726.8127.155,516,409
3/7/201427.1527.3126.7927.009,253,333
Trading Center