SCHW: The Charles Schwab Corporation Historical Data

1991 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 0.5481

CLOSE 0.5505

Low

LOW 0.2497

High

HIGH 1.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	0.2497	0.2552	0.2497	0.2552
01/03/1991	0.2552	0.2606	0.2552	0.2606
01/04/1991	0.2606	0.2634	0.2606	0.2634
01/07/1991	0.2634	0.2634	0.2606	0.2634
01/08/1991	0.2634	0.2661	0.2634	0.2634
01/09/1991	0.2634	0.2716	0.2634	0.2689
01/10/1991	0.2689	0.2716	0.2661	0.2661
01/11/1991	0.2661	0.2689	0.2634	0.2661
01/14/1991	0.2661	0.2661	0.2606	0.2634
01/15/1991	0.2634	0.2689	0.2634	0.2661
01/16/1991	0.2661	0.2716	0.2661	0.2661
01/17/1991	0.2716	0.2826	0.2716	0.2798
01/18/1991	0.2798	0.2881	0.2771	0.2826
01/21/1991	0.2798	0.2798	0.2744	0.2744
01/22/1991	0.2744	0.2744	0.2716	0.2744
01/23/1991	0.2744	0.2771	0.2716	0.2771
01/24/1991	0.2798	0.2908	0.2798	0.2881
01/25/1991	0.2936	0.3018	0.2936	0.3018
01/28/1991	0.3018	0.3045	0.2991	0.3045
01/29/1991	0.3045	0.3073	0.3045	0.3073
01/30/1991	0.3073	0.321	0.3073	0.3183
01/31/1991	0.3265	0.3512	0.3265	0.3512
02/01/1991	0.3512	0.3622	0.3512	0.3567
02/04/1991	0.3567	0.3594	0.3539	0.3539
02/05/1991	0.3539	0.3539	0.3512	0.3539
02/06/1991	0.3539	0.3704	0.3512	0.3649
02/07/1991	0.3649	0.3649	0.3567	0.3594
02/08/1991	0.3594	0.3594	0.3567	0.3567
02/11/1991	0.3567	0.3868	0.3567	0.3841
02/12/1991	0.3841	0.4006	0.3841	0.3923
02/13/1991	0.3923	0.3951	0.3814	0.3951
02/14/1991	0.3951	0.4061	0.3951	0.4006
02/15/1991	0.4006	0.4061	0.4006	0.4033
02/19/1991	0.4006	0.4006	0.3896	0.3951
02/20/1991	0.3923	0.3923	0.3759	0.3759
02/21/1991	0.3759	0.3759	0.3649	0.3676
02/22/1991	0.3731	0.4006	0.3731	0.3868
02/25/1991	0.3923	0.4006	0.3923	0.3978
02/26/1991	0.3951	0.3951	0.3896	0.3951
02/27/1991	0.3951	0.3951	0.3896	0.3951
02/28/1991	0.3951	0.4061	0.3951	0.4006
03/01/1991	0.4006	0.4115	0.3951	0.4115
03/04/1991	0.4115	0.4198	0.4088	0.417
03/05/1991	0.4198	0.4307	0.4198	0.4253
03/06/1991	0.4253	0.439	0.4253	0.4307
03/07/1991	0.4253	0.4253	0.4225	0.4225
03/08/1991	0.417	0.417	0.4033	0.4061
03/11/1991	0.4033	0.4033	0.4006	0.4006
03/12/1991	0.4006	0.4006	0.3896	0.3896
03/13/1991	0.3896	0.3923	0.3786	0.3923
03/14/1991	0.3951	0.4115	0.3951	0.4033
03/15/1991	0.4033	0.4033	0.3978	0.3978
03/18/1991	0.3978	0.4061	0.3951	0.4033
03/19/1991	0.4033	0.4033	0.3978	0.3978
03/20/1991	0.3978	0.4061	0.3978	0.4033
03/21/1991	0.4033	0.4088	0.4033	0.4061
03/22/1991	0.4061	0.4088	0.4061	0.4088
03/25/1991	0.4088	0.4143	0.4088	0.4143
03/26/1991	0.4143	0.4307	0.4143	0.428
03/27/1991	0.428	0.4307	0.4198	0.4253
03/28/1991	0.4253	0.45	0.4253	0.4445
04/01/1991	0.4445	0.4472	0.439	0.4417
04/02/1991	0.4445	0.4609	0.4445	0.4609
04/03/1991	0.4609	0.4609	0.4554	0.4609
04/04/1991	0.4609	0.4609	0.4527	0.4582
04/05/1991	0.4582	0.4609	0.4527	0.4527
04/08/1991	0.4527	0.4527	0.4445	0.45
04/09/1991	0.45	0.4527	0.4472	0.45
04/10/1991	0.4609	0.4774	0.4609	0.4719
04/11/1991	0.4719	0.4829	0.4692	0.4692
04/12/1991	0.4692	0.4719	0.4664	0.4664
04/15/1991	0.4664	0.4719	0.4609	0.4637
04/16/1991	0.4637	0.4637	0.4609	0.4637
04/17/1991	0.4637	0.4801	0.4637	0.4774
04/18/1991	0.4774	0.4801	0.4719	0.4774
04/19/1991	0.4746	0.4746	0.4609	0.4609
04/22/1991	0.4554	0.4554	0.4417	0.4417
04/23/1991	0.4417	0.4445	0.4362	0.4362
04/24/1991	0.4362	0.4362	0.4115	0.4198
04/25/1991	0.4225	0.4335	0.4225	0.4225
04/26/1991	0.4198	0.4198	0.4061	0.4143
04/29/1991	0.4143	0.4143	0.3923	0.3951
04/30/1991	0.3951	0.4033	0.3896	0.3978
05/01/1991	0.3978	0.4143	0.3978	0.4115
05/02/1991	0.417	0.4362	0.417	0.4335
05/03/1991	0.4335	0.4445	0.4335	0.4417
05/06/1991	0.4417	0.4417	0.4307	0.4335
05/07/1991	0.4335	0.439	0.4335	0.4335
05/08/1991	0.4335	0.439	0.428	0.4362
05/09/1991	0.4362	0.4445	0.4362	0.4445
05/10/1991	0.4445	0.4527	0.439	0.4417
05/13/1991	0.439	0.439	0.4362	0.439
05/14/1991	0.439	0.439	0.4335	0.4362
05/15/1991	0.4362	0.439	0.4307	0.4335
05/16/1991	0.4335	0.4362	0.4307	0.4335
05/17/1991	0.4335	0.4362	0.4335	0.4335
05/20/1991	0.4362	0.4417	0.4362	0.439
05/21/1991	0.439	0.4472	0.4362	0.4445
05/22/1991	0.4445	0.4472	0.439	0.4472
05/23/1991	0.4472	0.4527	0.4472	0.45
05/24/1991	0.45	0.4609	0.45	0.4609
05/28/1991	0.4609	0.4719	0.4582	0.4719
05/29/1991	0.4719	0.4829	0.4719	0.4829
05/30/1991	0.4829	0.4966	0.4801	0.4938
05/31/1991	0.4938	0.4966	0.4911	0.4938
06/03/1991	0.4938	0.4938	0.4884	0.4884
06/04/1991	0.4884	0.5048	0.4884	0.5048
06/05/1991	0.5048	0.5048	0.5021	0.5021
06/06/1991	0.5021	0.5048	0.4966	0.4993
06/07/1991	0.4993	0.5103	0.4993	0.5103
06/10/1991	0.5103	0.5213	0.5103	0.5158
06/11/1991	0.5158	0.5213	0.5131	0.5158
06/12/1991	0.5076	0.5076	0.4911	0.4911
06/13/1991	0.4911	0.4938	0.4829	0.4911
06/14/1991	0.4911	0.4938	0.4911	0.4938
06/17/1991	0.4938	0.5048	0.4911	0.5048
06/18/1991	0.5021	0.5021	0.4993	0.5021
06/19/1991	0.4993	0.4993	0.4884	0.4993
06/20/1991	0.4993	0.5048	0.4993	0.5048
06/21/1991	0.5048	0.5158	0.5048	0.5158
06/24/1991	0.5158	0.5185	0.5131	0.5131
06/25/1991	0.5131	0.535	0.5131	0.5185
06/26/1991	0.5185	0.5213	0.5131	0.5158
06/27/1991	0.5158	0.5268	0.5131	0.5268
06/28/1991	0.5268	0.546	0.5268	0.5432
07/01/1991	0.5432	0.5707	0.5432	0.5707
07/02/1991	0.5707	0.5707	0.5515	0.5624
07/03/1991	0.5569	0.5569	0.5487	0.5542
07/05/1991	0.5542	0.5569	0.5487	0.5487
07/08/1991	0.5487	0.5569	0.5487	0.5569
07/09/1991	0.5597	0.5844	0.5597	0.5816
07/10/1991	0.5816	0.5981	0.5734	0.5871
07/11/1991	0.5954	0.6146	0.5954	0.6008
07/12/1991	0.6008	0.6063	0.5926	0.5926
07/15/1991	0.5926	0.5981	0.5844	0.5926
07/16/1991	0.5926	0.6063	0.5926	0.5926
07/17/1991	0.5926	0.5954	0.5926	0.5926
07/18/1991	0.5926	0.6008	0.5926	0.5954
07/19/1991	0.5926	0.5926	0.5707	0.5762
07/22/1991	0.5624	0.5624	0.5542	0.5624
07/23/1991	0.5597	0.5597	0.5569	0.5597
07/24/1991	0.5624	0.5707	0.5624	0.5707
07/25/1991	0.5707	0.5871	0.5707	0.5871
07/26/1991	0.5899	0.5981	0.5899	0.5954
07/29/1991	0.5954	0.5981	0.5954	0.5981
07/30/1991	0.5981	0.6091	0.5981	0.6063
07/31/1991	0.6063	0.6063	0.5981	0.6036
08/01/1991	0.6036	0.6036	0.5981	0.6008
08/02/1991	0.6008	0.6008	0.5954	0.5954
08/05/1991	0.5954	0.5981	0.5816	0.5844
08/06/1991	0.5844	0.5899	0.5789	0.5899
08/07/1991	0.5899	0.5899	0.5844	0.5871
08/08/1991	0.5871	0.5954	0.5816	0.5954
08/09/1991	0.5954	0.5981	0.5871	0.5899
08/12/1991	0.5899	0.5926	0.5871	0.5899
08/13/1991	0.5926	0.5981	0.5926	0.5954
08/14/1991	0.6008	0.6228	0.6008	0.6118
08/15/1991	0.6146	0.6228	0.6146	0.6146
08/16/1991	0.6091	0.6091	0.5926	0.6036
08/19/1991	0.5871	0.5871	0.5652	0.5707
08/20/1991	0.5707	0.5762	0.5569	0.5569
08/21/1991	0.5652	0.5816	0.5652	0.5816
08/22/1991	0.5844	0.6063	0.5844	0.6008
08/23/1991	0.6008	0.6201	0.5981	0.6173
08/26/1991	0.6173	0.6228	0.6173	0.6201
08/27/1991	0.6201	0.6228	0.6091	0.6091
08/28/1991	0.6118	0.6201	0.6118	0.6173
08/29/1991	0.6255	0.6475	0.6255	0.6338
08/30/1991	0.6338	0.6365	0.6173	0.6228
09/03/1991	0.6255	0.631	0.6255	0.6283
09/04/1991	0.6283	0.6283	0.6255	0.6255
09/05/1991	0.6255	0.631	0.6228	0.6228
09/06/1991	0.6228	0.6338	0.6228	0.6228
09/09/1991	0.6201	0.6201	0.6063	0.6118
09/10/1991	0.6118	0.6118	0.5707	0.5707
09/11/1991	0.5679	0.5679	0.5542	0.5652
09/12/1991	0.5707	0.5926	0.5707	0.5926
09/13/1991	0.5926	0.6036	0.5899	0.5954
09/16/1991	0.5954	0.5954	0.5926	0.5926
09/17/1991	0.5926	0.5981	0.5926	0.5981
09/18/1991	0.5981	0.5981	0.5954	0.5954
09/19/1991	0.5954	0.6063	0.5954	0.6063
09/20/1991	0.6146	0.6557	0.6146	0.6557
09/23/1991	0.6612	0.6859	0.6612	0.6694
09/24/1991	0.6694	0.6722	0.6557	0.6612
09/25/1991	0.6612	0.6667	0.6585	0.6639
09/26/1991	0.6639	0.6777	0.6639	0.6749
09/27/1991	0.6749	0.6777	0.6639	0.6639
09/30/1991	0.6667	0.6832	0.6667	0.6832
10/01/1991	0.6832	0.6969	0.6777	0.6941
10/02/1991	0.6941	0.7161	0.6941	0.6996
10/03/1991	0.6996	0.7024	0.6941	0.6941
10/04/1991	0.6941	0.6969	0.6914	0.6914
10/07/1991	0.6914	0.6914	0.6804	0.6832
10/08/1991	0.6832	0.6832	0.6749	0.6804
10/09/1991	0.6832	0.6941	0.6832	0.6859
10/10/1991	0.6859	0.6859	0.6777	0.6832
10/11/1991	0.6832	0.6886	0.6804	0.6886
10/14/1991	0.6886	0.6914	0.6859	0.6886
10/15/1991	0.6886	0.7463	0.6859	0.7463
10/16/1991	0.7463	0.7655	0.738	0.7463
10/17/1991	0.7463	0.7463	0.7325	0.7353
10/18/1991	0.7353	0.7435	0.7325	0.7435
10/21/1991	0.7435	0.7435	0.738	0.7435
10/22/1991	0.7435	0.7682	0.7435	0.7682
10/23/1991	0.7764	0.8121	0.7764	0.7984
10/24/1991	0.7984	0.8121	0.7929	0.7956
10/25/1991	0.7929	0.7929	0.7819	0.7819
10/28/1991	0.7819	0.7819	0.7709	0.7709
10/29/1991	0.7709	0.8094	0.7709	0.8011
10/30/1991	0.8094	0.8313	0.8094	0.8286
10/31/1991	0.8286	0.8286	0.8121	0.8286
11/01/1991	0.8286	0.8286	0.8176	0.8231
11/04/1991	0.8231	0.8231	0.8148	0.8203
11/05/1991	0.8203	0.834	0.8176	0.834
11/06/1991	0.834	0.8395	0.8148	0.8176
11/07/1991	0.8148	0.8148	0.8066	0.8094
11/08/1991	0.8094	0.8203	0.8094	0.8176
11/11/1991	0.8176	0.8231	0.8066	0.8121
11/12/1991	0.8121	0.8203	0.8094	0.8203
11/13/1991	0.8203	0.8203	0.8121	0.8176
11/14/1991	0.8176	0.8203	0.8176	0.8203
11/15/1991	0.8203	0.8203	0.7847	0.7929
11/18/1991	0.7847	0.7847	0.7517	0.7792
11/19/1991	0.7682	0.7682	0.7408	0.7435
11/20/1991	0.7435	0.7463	0.7353	0.738
11/21/1991	0.738	0.738	0.7188	0.7243
11/22/1991	0.7243	0.7298	0.6941	0.6996
11/25/1991	0.6886	0.6886	0.6667	0.6859
11/26/1991	0.6832	0.6832	0.653	0.6749
11/27/1991	0.6804	0.6941	0.6804	0.6941
11/29/1991	0.6941	0.7188	0.6886	0.7188
12/02/1991	0.7188	0.738	0.7133	0.738
12/03/1991	0.7449	0.7613	0.7408	0.7572
12/04/1991	0.7572	0.7572	0.7449	0.7449
12/05/1991	0.749	0.7531	0.7325	0.7366
12/06/1991	0.7366	0.7613	0.7325	0.7572
12/09/1991	0.7819	0.786	0.7737	0.786
12/10/1991	0.786	0.786	0.7696	0.786
12/11/1991	0.786	0.786	0.7778	0.7819
12/12/1991	0.7901	0.7984	0.786	0.7901
12/13/1991	0.7984	0.8107	0.7984	0.8107
12/16/1991	0.8231	0.8231	0.8107	0.8231
12/17/1991	0.819	0.819	0.8107	0.8148
12/18/1991	0.8107	0.8107	0.7696	0.7819
12/19/1991	0.7819	0.7819	0.749	0.7572
12/20/1991	0.7531	0.7696	0.7531	0.7655
12/23/1991	0.7737	0.7943	0.7655	0.7901
12/24/1991	0.8025	0.8313	0.7984	0.8272
12/26/1991	0.8231	0.8272	0.8231	0.8272
12/27/1991	0.8313	0.8725	0.8313	0.8725
12/30/1991	0.8807	0.963	0.8766	0.9589
12/31/1991	1	1.05	0.9753	1

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

1991 Historical Chart

Average

Low

High