SCHW: The Charles Schwab Corporation Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3145

CLOSE 0.3146

Low

LOW 0.2332

High

HIGH 0.3923

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	0.3045	0.31	0.3045	0.31
01/03/1990	0.3155	0.3265	0.3155	0.3237
01/04/1990	0.3237	0.3292	0.321	0.321
01/05/1990	0.321	0.3265	0.321	0.321
01/08/1990	0.321	0.332	0.321	0.3292
01/09/1990	0.3292	0.332	0.3237	0.3237
01/10/1990	0.3237	0.3265	0.321	0.321
01/11/1990	0.321	0.3237	0.321	0.3237
01/12/1990	0.321	0.321	0.3128	0.3155
01/15/1990	0.31	0.31	0.3018	0.3045
01/16/1990	0.3045	0.31	0.2963	0.31
01/17/1990	0.3128	0.321	0.3128	0.3155
01/18/1990	0.3155	0.3183	0.3073	0.3128
01/19/1990	0.3155	0.321	0.3155	0.3183
01/22/1990	0.3183	0.321	0.31	0.3128
01/23/1990	0.3128	0.3155	0.3073	0.3073
01/24/1990	0.3045	0.3045	0.3018	0.3018
01/25/1990	0.3018	0.3045	0.3018	0.3045
01/26/1990	0.3045	0.3073	0.2963	0.2963
01/29/1990	0.2963	0.2991	0.2936	0.2936
01/30/1990	0.2936	0.2936	0.2908	0.2936
01/31/1990	0.2936	0.2963	0.2936	0.2963
02/01/1990	0.2963	0.3073	0.2963	0.3073
02/02/1990	0.3073	0.3073	0.3018	0.3018
02/05/1990	0.3018	0.3018	0.2963	0.3018
02/06/1990	0.3018	0.3018	0.2991	0.3018
02/07/1990	0.3018	0.3073	0.2991	0.3045
02/08/1990	0.3045	0.31	0.3045	0.31
02/09/1990	0.31	0.321	0.31	0.321
02/12/1990	0.3183	0.3183	0.3155	0.3183
02/13/1990	0.3183	0.3237	0.3183	0.321
02/14/1990	0.3237	0.332	0.3237	0.3265
02/15/1990	0.3265	0.3292	0.3237	0.3265
02/16/1990	0.3292	0.3375	0.3292	0.332
02/20/1990	0.3292	0.3292	0.321	0.3237
02/21/1990	0.3237	0.3237	0.3183	0.3237
02/22/1990	0.3237	0.3347	0.3237	0.332
02/23/1990	0.3292	0.3292	0.3265	0.3292
02/26/1990	0.3292	0.3292	0.3237	0.3292
02/27/1990	0.3265	0.3265	0.3237	0.3237
02/28/1990	0.3237	0.3347	0.3237	0.3347
03/01/1990	0.3347	0.3512	0.3347	0.3484
03/02/1990	0.3539	0.3676	0.3539	0.3539
03/05/1990	0.3539	0.3594	0.3539	0.3567
03/06/1990	0.3567	0.3868	0.3539	0.3868
03/07/1990	0.3868	0.3896	0.3731	0.3814
03/08/1990	0.3814	0.3923	0.3786	0.3923
03/09/1990	0.3868	0.3868	0.3759	0.3814
03/12/1990	0.3814	0.3868	0.3786	0.3814
03/13/1990	0.3814	0.3923	0.3814	0.3868
03/14/1990	0.3868	0.3868	0.3786	0.3786
03/15/1990	0.3786	0.3814	0.3759	0.3759
03/16/1990	0.3759	0.3786	0.3759	0.3759
03/19/1990	0.3759	0.3759	0.3676	0.3704
03/20/1990	0.3704	0.3786	0.3704	0.3731
03/21/1990	0.3731	0.3759	0.3704	0.3759
03/22/1990	0.3731	0.3731	0.3676	0.3676
03/23/1990	0.3676	0.3731	0.3676	0.3704
03/26/1990	0.3704	0.3759	0.3704	0.3731
03/27/1990	0.3731	0.3759	0.3731	0.3731
03/28/1990	0.3731	0.3759	0.3731	0.3759
03/29/1990	0.3731	0.3731	0.3704	0.3704
03/30/1990	0.3704	0.3731	0.3704	0.3731
04/02/1990	0.3704	0.3704	0.3622	0.3622
04/03/1990	0.3622	0.3649	0.3567	0.3649
04/04/1990	0.3676	0.3759	0.3676	0.3731
04/05/1990	0.3731	0.3759	0.3731	0.3759
04/06/1990	0.3759	0.3814	0.3731	0.3731
04/09/1990	0.3731	0.3759	0.3676	0.3676
04/10/1990	0.3676	0.3759	0.3676	0.3731
04/11/1990	0.3731	0.3759	0.3704	0.3731
04/12/1990	0.3731	0.3731	0.3704	0.3704
04/16/1990	0.3704	0.3759	0.3704	0.3704
04/17/1990	0.3676	0.3676	0.3649	0.3676
04/18/1990	0.3676	0.3676	0.3484	0.3484
04/19/1990	0.3402	0.3402	0.3237	0.3347
04/20/1990	0.3347	0.343	0.3292	0.3375
04/23/1990	0.3347	0.3347	0.3292	0.332
04/24/1990	0.3375	0.3402	0.3375	0.3375
04/25/1990	0.3375	0.3457	0.332	0.3457
04/26/1990	0.3292	0.3292	0.3265	0.3292
04/27/1990	0.3292	0.332	0.3265	0.3292
04/30/1990	0.3292	0.332	0.3292	0.332
05/01/1990	0.332	0.343	0.3265	0.332
05/02/1990	0.332	0.3347	0.3292	0.3292
05/03/1990	0.332	0.3402	0.332	0.3402
05/04/1990	0.3402	0.3484	0.3402	0.3484
05/07/1990	0.3484	0.3539	0.3484	0.3512
05/08/1990	0.3512	0.3539	0.3484	0.3484
05/09/1990	0.3484	0.3484	0.343	0.3484
05/10/1990	0.3484	0.3512	0.3457	0.3457
05/11/1990	0.3512	0.3622	0.3512	0.3622
05/14/1990	0.3676	0.3759	0.3676	0.3704
05/15/1990	0.3704	0.3704	0.3676	0.3704
05/16/1990	0.3676	0.3676	0.3512	0.3567
05/17/1990	0.3567	0.3649	0.3567	0.3622
05/18/1990	0.3622	0.3676	0.3594	0.3594
05/21/1990	0.3594	0.3649	0.3594	0.3594
05/22/1990	0.3594	0.3676	0.3402	0.3649
05/23/1990	0.3649	0.3649	0.3594	0.3594
05/24/1990	0.3594	0.3594	0.3567	0.3567
05/25/1990	0.3512	0.3512	0.3484	0.3484
05/29/1990	0.3457	0.3457	0.343	0.3457
05/30/1990	0.3457	0.3484	0.343	0.3457
05/31/1990	0.3457	0.3484	0.343	0.3457
06/01/1990	0.3457	0.3567	0.3457	0.3567
06/04/1990	0.3567	0.3594	0.3567	0.3567
06/05/1990	0.3567	0.3649	0.3539	0.3594
06/06/1990	0.3594	0.3594	0.3539	0.3567
06/07/1990	0.3567	0.3594	0.3539	0.3539
06/08/1990	0.3539	0.3539	0.3512	0.3512
06/11/1990	0.3457	0.3457	0.3347	0.343
06/12/1990	0.343	0.343	0.3375	0.3402
06/13/1990	0.3402	0.3457	0.3402	0.3402
06/14/1990	0.3402	0.3402	0.3375	0.3375
06/15/1990	0.3375	0.343	0.3375	0.3375
06/18/1990	0.3375	0.343	0.3347	0.3347
06/19/1990	0.3347	0.3375	0.3347	0.3375
06/20/1990	0.3375	0.3375	0.3347	0.3375
06/21/1990	0.3347	0.3347	0.3347	0.3347
06/22/1990	0.3347	0.3457	0.3347	0.343
06/25/1990	0.343	0.343	0.3402	0.3402
06/26/1990	0.3402	0.343	0.3402	0.3402
06/27/1990	0.3402	0.343	0.3402	0.343
06/28/1990	0.343	0.3512	0.3402	0.3484
06/29/1990	0.3484	0.3512	0.3347	0.3347
07/02/1990	0.3375	0.3402	0.3375	0.3375
07/03/1990	0.3375	0.3402	0.3375	0.3375
07/05/1990	0.3347	0.3347	0.3237	0.3265
07/06/1990	0.3265	0.3265	0.3183	0.3237
07/09/1990	0.3237	0.3265	0.321	0.321
07/10/1990	0.3183	0.3183	0.2963	0.2963
07/11/1990	0.2963	0.3018	0.2936	0.3018
07/12/1990	0.3045	0.321	0.3045	0.321
07/13/1990	0.3265	0.3512	0.3265	0.3484
07/16/1990	0.3484	0.3512	0.343	0.3512
07/17/1990	0.3512	0.3622	0.3512	0.3512
07/18/1990	0.3512	0.3567	0.3457	0.3457
07/19/1990	0.3457	0.3484	0.332	0.3347
07/20/1990	0.3347	0.343	0.3347	0.3375
07/23/1990	0.3347	0.3347	0.3265	0.3292
07/24/1990	0.3265	0.3265	0.321	0.3237
07/25/1990	0.3237	0.3292	0.321	0.3292
07/26/1990	0.3292	0.3292	0.3155	0.3155
07/27/1990	0.3155	0.3155	0.3128	0.3128
07/30/1990	0.3128	0.3128	0.31	0.3128
07/31/1990	0.3128	0.3128	0.2991	0.2991
08/01/1990	0.3018	0.3128	0.3018	0.31
08/02/1990	0.3073	0.3073	0.2991	0.3018
08/03/1990	0.3018	0.3045	0.2881	0.3045
08/06/1990	0.3018	0.3018	0.2853	0.2853
08/07/1990	0.2853	0.2936	0.2798	0.2853
08/08/1990	0.2853	0.2908	0.2853	0.2908
08/09/1990	0.2908	0.2936	0.2881	0.2908
08/10/1990	0.2908	0.2908	0.2881	0.2908
08/13/1990	0.2881	0.2881	0.2826	0.2853
08/14/1990	0.2826	0.2826	0.2798	0.2826
08/15/1990	0.2826	0.2881	0.2826	0.2826
08/16/1990	0.2826	0.2826	0.2771	0.2798
08/17/1990	0.2771	0.2771	0.2661	0.2689
08/20/1990	0.2689	0.2689	0.2634	0.2661
08/21/1990	0.2661	0.2716	0.2606	0.2689
08/22/1990	0.2661	0.2661	0.2524	0.2524
08/23/1990	0.2497	0.2497	0.2332	0.236
08/24/1990	0.236	0.2469	0.2332	0.2469
08/27/1990	0.2552	0.2826	0.2552	0.2744
08/28/1990	0.2771	0.2826	0.2771	0.2798
08/29/1990	0.2798	0.2826	0.2798	0.2826
08/30/1990	0.2826	0.2826	0.2798	0.2798
08/31/1990	0.2798	0.2798	0.2771	0.2771
09/04/1990	0.2771	0.2771	0.2689	0.2689
09/05/1990	0.2689	0.2716	0.2689	0.2716
09/06/1990	0.2716	0.2716	0.2716	0.2716
09/07/1990	0.2716	0.2744	0.2716	0.2744
09/10/1990	0.2771	0.2798	0.2771	0.2771
09/11/1990	0.2771	0.2798	0.2771	0.2798
09/12/1990	0.2798	0.2798	0.2771	0.2771
09/13/1990	0.2771	0.2936	0.2771	0.2936
09/14/1990	0.2936	0.2963	0.2936	0.2936
09/17/1990	0.2936	0.3018	0.2881	0.3018
09/18/1990	0.2991	0.2991	0.2936	0.2936
09/19/1990	0.2936	0.2963	0.2936	0.2936
09/20/1990	0.2936	0.2963	0.2936	0.2936
09/21/1990	0.2963	0.2991	0.2963	0.2963
09/24/1990	0.2936	0.2936	0.2881	0.2881
09/25/1990	0.2853	0.2853	0.2634	0.2689
09/26/1990	0.2606	0.2606	0.2442	0.2442
09/27/1990	0.2442	0.2469	0.2414	0.2442
09/28/1990	0.2442	0.2497	0.2442	0.2497
10/01/1990	0.2552	0.2798	0.2552	0.2798
10/02/1990	0.2853	0.2991	0.2853	0.2963
10/03/1990	0.2881	0.2881	0.2853	0.2853
10/04/1990	0.2853	0.2881	0.2853	0.2881
10/05/1990	0.2881	0.2881	0.2853	0.2881
10/08/1990	0.2853	0.2853	0.2826	0.2853
10/09/1990	0.2853	0.2881	0.2853	0.2853
10/10/1990	0.2853	0.2881	0.2826	0.2826
10/11/1990	0.2798	0.2798	0.2689	0.2744
10/12/1990	0.2744	0.2744	0.2689	0.2689
10/15/1990	0.2689	0.2771	0.2689	0.2716
10/16/1990	0.2744	0.2826	0.2744	0.2771
10/17/1990	0.2771	0.2826	0.2771	0.2798
10/18/1990	0.2798	0.2798	0.2744	0.2744
10/19/1990	0.2798	0.2853	0.2798	0.2853
10/22/1990	0.2853	0.2881	0.2826	0.2853
10/23/1990	0.2853	0.2881	0.2826	0.2881
10/24/1990	0.2881	0.2908	0.2853	0.2881
10/25/1990	0.2908	0.2936	0.2908	0.2908
10/26/1990	0.2908	0.2963	0.2853	0.2881
10/29/1990	0.2881	0.2936	0.2826	0.2826
10/30/1990	0.2798	0.2798	0.2744	0.2744
10/31/1990	0.2744	0.2771	0.2716	0.2771
11/01/1990	0.2771	0.2798	0.2744	0.2798
11/02/1990	0.2798	0.2853	0.2744	0.2853
11/05/1990	0.2853	0.2908	0.2826	0.2881
11/06/1990	0.2881	0.2963	0.2853	0.2936
11/07/1990	0.2936	0.2936	0.2853	0.2853
11/08/1990	0.2853	0.2908	0.2826	0.2826
11/09/1990	0.2798	0.2798	0.2798	0.2798
11/12/1990	0.2826	0.2881	0.2826	0.2826
11/13/1990	0.2826	0.2853	0.2826	0.2826
11/14/1990	0.2826	0.2881	0.2826	0.2881
11/15/1990	0.2881	0.2881	0.2826	0.2826
11/16/1990	0.2826	0.2826	0.2798	0.2798
11/19/1990	0.2798	0.2826	0.2798	0.2798
11/20/1990	0.2798	0.2826	0.2798	0.2826
11/21/1990	0.2826	0.2826	0.2798	0.2798
11/23/1990	0.2798	0.2798	0.2771	0.2798
11/26/1990	0.2798	0.2798	0.2744	0.2744
11/27/1990	0.2744	0.2771	0.2744	0.2744
11/28/1990	0.2744	0.2771	0.2744	0.2771
11/29/1990	0.2771	0.2798	0.2744	0.2744
11/30/1990	0.2689	0.2689	0.2606	0.2606
12/03/1990	0.2606	0.2634	0.2579	0.2579
12/04/1990	0.2579	0.2634	0.2579	0.2634
12/05/1990	0.2634	0.2661	0.2579	0.2606
12/06/1990	0.2606	0.2716	0.2606	0.2661
12/07/1990	0.2689	0.2744	0.2689	0.2689
12/10/1990	0.2689	0.2798	0.2661	0.2798
12/11/1990	0.2771	0.2771	0.2771	0.2771
12/12/1990	0.2771	0.2826	0.2744	0.2798
12/13/1990	0.2798	0.2853	0.2798	0.2826
12/14/1990	0.2826	0.2826	0.2771	0.2826
12/17/1990	0.2826	0.2826	0.2798	0.2798
12/18/1990	0.2798	0.2826	0.2771	0.2771
12/19/1990	0.2771	0.2798	0.2744	0.2744
12/20/1990	0.2771	0.2826	0.2771	0.2826
12/21/1990	0.2798	0.2798	0.2716	0.2716
12/24/1990	0.2716	0.2744	0.2689	0.2716
12/26/1990	0.2716	0.2716	0.2661	0.2689
12/27/1990	0.2661	0.2661	0.2634	0.2634
12/28/1990	0.2634	0.2661	0.2579	0.2579
12/31/1990	0.2552	0.2552	0.2497	0.2497

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

1990 Historical Chart

Average

Low

High