$32.26 -1.27 (%) Charles Schwab Corp - NYSE

Jun. 29, 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
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
4/8/201529.7630.1929.6830.174,818,870
4/7/201529.9130.1029.7529.773,625,338
4/6/201529.5530.0829.1229.976,929,830
4/2/201529.9530.0929.6630.016,893,102
4/1/201530.3630.4429.7129.938,263,862
3/31/201530.1230.5930.0830.445,342,836
3/30/201530.3230.6230.2930.364,145,244
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
  • 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!