$30.23 +0.45 (%) Charles Schwab Corp - NYSE

Mar. 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
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
12/31/201430.4930.6730.1830.192,915,783
12/30/201430.4230.4930.3030.353,809,067
12/29/201430.3930.8530.3530.563,756,150
12/26/201430.8930.8930.5230.532,027,249
12/24/201430.8330.8530.5330.672,983,348
12/23/201430.2130.7730.1630.665,372,329
12/22/201429.9730.1429.8930.063,999,502
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center