SCHW: The Charles Schwab Corporation Historical Data

1992 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 0.8671

CLOSE 0.8662

Low

LOW 0.5473

High

HIGH 1.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	1.01	1.01	0.9671	0.9753
01/03/1992	0.9712	0.9795	0.9712	0.9753
01/06/1992	0.9795	0.9836	0.9795	0.9836
01/07/1992	0.9877	0.9959	0.9836	0.9959
01/08/1992	0.9877	1.02	0.9836	1.02
01/09/1992	1.03	1.09	1.03	1.09
01/10/1992	1.09	1.1	1.03	1.06
01/13/1992	1.05	1.05	1.04	1.05
01/14/1992	1.05	1.09	1.05	1.09
01/15/1992	1.14	1.21	1.13	1.17
01/16/1992	1.2	1.21	1.14	1.15
01/17/1992	1.16	1.17	1.14	1.15
01/20/1992	1.15	1.15	1.07	1.07
01/21/1992	0.9712	1.05	0.9589	1.02
01/22/1992	1.01	1.08	1.01	1.07
01/23/1992	1.11	1.15	1.08	1.09
01/24/1992	1.1	1.12	1.1	1.11
01/27/1992	1.11	1.12	1.06	1.07
01/28/1992	1.07	1.07	1.05	1.05
01/29/1992	1.06	1.07	1.05	1.06
01/30/1992	1.05	1.1	1.04	1.09
01/31/1992	1.09	1.09	1.05	1.05
02/03/1992	1.03	1.03	0.9959	1
02/04/1992	1	1.07	1	1.06
02/05/1992	1.05	1.07	1.04	1.06
02/06/1992	1.05	1.05	1.02	1.03
02/07/1992	1.03	1.05	1	1.02
02/10/1992	1.02	1.02	1	1.01
02/11/1992	1.01	1.03	1.01	1.02
02/12/1992	1.03	1.04	1	1.02
02/13/1992	1.03	1.03	1	1.01
02/14/1992	1.01	1.01	0.9959	1.01
02/18/1992	1.01	1.02	1	1
02/19/1992	1	1	0.9712	0.9795
02/20/1992	0.9753	1.01	0.9712	1
02/21/1992	1	1.01	0.9918	0.9918
02/24/1992	1	1.01	0.9877	0.9918
02/25/1992	0.9918	1	0.9548	0.9836
02/26/1992	0.9877	1.11	0.9795	1.1
02/27/1992	1.12	1.16	1.1	1.11
02/28/1992	1.11	1.13	1.09	1.09
03/02/1992	1.09	1.13	1.09	1.13
03/03/1992	1.12	1.13	1.1	1.12
03/04/1992	1.12	1.15	1.12	1.14
03/05/1992	1.12	1.13	1.12	1.12
03/06/1992	1.12	1.13	1.12	1.12
03/09/1992	1.12	1.14	1.12	1.13
03/10/1992	1.14	1.15	1.13	1.14
03/11/1992	1.15	1.17	1.13	1.13
03/12/1992	1.14	1.14	1.11	1.12
03/13/1992	1.12	1.13	1.12	1.12
03/16/1992	1.12	1.12	1.11	1.12
03/17/1992	1.12	1.18	1.12	1.18
03/18/1992	1.18	1.19	1.17	1.19
03/19/1992	1.18	1.18	1.13	1.18
03/20/1992	1.18	1.21	1.18	1.21
03/23/1992	1.21	1.23	1.2	1.2
03/24/1992	1.2	1.21	1.2	1.21
03/25/1992	1.22	1.23	1.21	1.23
03/26/1992	1.23	1.24	1.2	1.2
03/27/1992	1.2	1.21	1.2	1.21
03/30/1992	1.21	1.21	1.17	1.18
03/31/1992	1.17	1.17	1.14	1.14
04/01/1992	1.14	1.14	1.05	1.06
04/02/1992	1.06	1.06	0.9465	0.9589
04/03/1992	0.9712	0.9918	0.9465	0.963
04/06/1992	0.9753	1.02	0.9712	1.02
04/07/1992	1.02	1.02	0.9465	0.9671
04/08/1992	0.9465	0.9548	0.9136	0.9506
04/09/1992	0.9548	1.02	0.9506	1.02
04/10/1992	1.05	1.05	0.9877	0.9918
04/13/1992	0.9918	0.9918	0.9671	0.9671
04/14/1992	0.9918	1.02	0.9712	0.9753
04/15/1992	0.9877	0.9959	0.9218	0.9342
04/16/1992	0.9383	0.9424	0.9218	0.9218
04/20/1992	0.926	0.9383	0.8766	0.8807
04/21/1992	0.8807	0.9136	0.8807	0.9054
04/22/1992	0.9095	0.9301	0.9054	0.9054
04/23/1992	0.9054	0.9218	0.8725	0.9218
04/24/1992	0.9218	0.9383	0.9218	0.9301
04/27/1992	0.926	0.9383	0.9177	0.9383
04/28/1992	0.9424	0.9424	0.9013	0.9218
04/29/1992	0.9218	0.9383	0.9136	0.9342
04/30/1992	0.9342	0.9424	0.9177	0.9383
05/01/1992	0.9301	0.9548	0.9301	0.9506
05/04/1992	0.963	0.9877	0.963	0.9753
05/05/1992	0.9795	1	0.9712	1
05/06/1992	1	1.01	1	1
05/07/1992	1	1.02	0.9836	1
05/08/1992	1	1	0.9589	0.9589
05/11/1992	0.9548	0.9753	0.9548	0.9712
05/12/1992	0.9795	0.9795	0.9506	0.9589
05/13/1992	0.9589	0.9589	0.9301	0.9342
05/14/1992	0.9383	0.9383	0.8642	0.8642
05/15/1992	0.8642	0.8971	0.8395	0.8766
05/18/1992	0.8848	0.893	0.8848	0.8889
05/19/1992	0.893	0.9013	0.8889	0.8971
05/20/1992	0.893	0.9342	0.8848	0.926
05/21/1992	0.9218	0.9218	0.9095	0.9095
05/22/1992	0.9136	0.9218	0.9054	0.9177
05/26/1992	0.9136	0.9177	0.8889	0.893
05/27/1992	0.893	0.9177	0.893	0.9136
05/28/1992	0.9177	0.9342	0.9095	0.9301
05/29/1992	0.9342	0.9589	0.9342	0.9506
06/01/1992	0.9506	0.9506	0.9342	0.9465
06/02/1992	0.9506	0.9795	0.9383	0.9506
06/03/1992	0.9548	0.9589	0.9465	0.9548
06/04/1992	0.9506	0.9548	0.926	0.926
06/05/1992	0.926	0.9342	0.9177	0.9218
06/08/1992	0.9218	0.9218	0.893	0.9095
06/09/1992	0.9054	0.9054	0.8354	0.8478
06/10/1992	0.8436	0.8519	0.8107	0.8231
06/11/1992	0.819	0.8231	0.786	0.7901
06/12/1992	0.7901	0.819	0.7901	0.8107
06/15/1992	0.8107	0.8107	0.8025	0.8066
06/16/1992	0.8066	0.8066	0.7613	0.7655
06/17/1992	0.7572	0.7613	0.7161	0.7243
06/18/1992	0.712	0.7202	0.6749	0.6749
06/19/1992	0.679	0.7161	0.6708	0.6914
06/22/1992	0.6996	0.7202	0.6873	0.7161
06/23/1992	0.7243	0.7572	0.7243	0.7449
06/24/1992	0.7655	0.7655	0.749	0.749
06/25/1992	0.7572	0.7819	0.7572	0.7696
06/26/1992	0.7778	0.7778	0.7531	0.7531
06/29/1992	0.7613	0.7696	0.7572	0.7696
06/30/1992	0.7696	0.7778	0.7572	0.7737
07/01/1992	0.7778	0.8066	0.7778	0.8025
07/02/1992	0.8066	0.8148	0.786	0.7901
07/06/1992	0.7901	0.7901	0.749	0.7572
07/07/1992	0.7572	0.7572	0.7366	0.7366
07/08/1992	0.7325	0.7408	0.7161	0.7202
07/09/1992	0.7243	0.749	0.7202	0.7325
07/10/1992	0.7408	0.7531	0.7284	0.7449
07/13/1992	0.7449	0.7449	0.7161	0.7161
07/14/1992	0.7284	0.7531	0.7243	0.7531
07/15/1992	0.7655	0.8107	0.7613	0.8025
07/16/1992	0.8066	0.8066	0.7696	0.7737
07/17/1992	0.7778	0.7778	0.7449	0.7655
07/20/1992	0.7737	0.7737	0.7531	0.7696
07/21/1992	0.7737	0.7778	0.7572	0.7572
07/22/1992	0.7572	0.7572	0.7531	0.7572
07/23/1992	0.7572	0.7572	0.7408	0.7449
07/24/1992	0.7449	0.7655	0.7449	0.7572
07/27/1992	0.7696	0.7696	0.7613	0.7613
07/28/1992	0.7613	0.7778	0.7613	0.7737
07/29/1992	0.7737	0.8066	0.7737	0.7984
07/30/1992	0.8025	0.8025	0.7901	0.7984
07/31/1992	0.7984	0.8148	0.7943	0.8107
08/03/1992	0.8107	0.8478	0.8066	0.8395
08/04/1992	0.8519	0.856	0.8354	0.8436
08/05/1992	0.8436	0.8478	0.8395	0.8395
08/06/1992	0.8354	0.8395	0.8354	0.8354
08/07/1992	0.8354	0.8436	0.8231	0.8231
08/10/1992	0.8231	0.8231	0.8025	0.8107
08/11/1992	0.8148	0.819	0.7901	0.7943
08/12/1992	0.7901	0.7984	0.7737	0.7778
08/13/1992	0.7778	0.7778	0.7613	0.7696
08/14/1992	0.7655	0.7901	0.7655	0.7901
08/17/1992	0.7943	0.7943	0.7778	0.7778
08/18/1992	0.7737	0.7778	0.7655	0.7696
08/19/1992	0.7655	0.7655	0.7366	0.749
08/20/1992	0.7531	0.7531	0.7325	0.7449
08/21/1992	0.7531	0.7572	0.7449	0.7572
08/24/1992	0.749	0.7531	0.7366	0.7408
08/25/1992	0.7449	0.7449	0.7284	0.7325
08/26/1992	0.7243	0.7284	0.7243	0.7284
08/27/1992	0.7284	0.749	0.7284	0.7408
08/28/1992	0.749	0.7531	0.7408	0.749
08/31/1992	0.749	0.749	0.7366	0.7408
09/01/1992	0.7366	0.7366	0.7161	0.7243
09/02/1992	0.7161	0.7325	0.712	0.7284
09/03/1992	0.7325	0.7613	0.7078	0.7572
09/04/1992	0.7613	0.7613	0.7408	0.7449
09/08/1992	0.7408	0.7408	0.7202	0.7325
09/09/1992	0.7243	0.749	0.7243	0.7408
09/10/1992	0.6008	0.6626	0.6008	0.6543
09/11/1992	0.6461	0.6502	0.6379	0.6379
09/14/1992	0.6543	0.6708	0.6338	0.6708
09/15/1992	0.6667	0.6667	0.6543	0.6667
09/16/1992	0.6502	0.6585	0.6379	0.6461
09/17/1992	0.6502	0.6502	0.6297	0.6379
09/18/1992	0.6338	0.6379	0.6255	0.6379
09/21/1992	0.6297	0.6338	0.6173	0.6338
09/22/1992	0.6338	0.6543	0.6297	0.6338
09/23/1992	0.6338	0.6338	0.6132	0.6132
09/24/1992	0.6173	0.6173	0.6132	0.6132
09/25/1992	0.6091	0.6091	0.5803	0.5926
09/28/1992	0.5762	0.5926	0.572	0.5885
09/29/1992	0.5803	0.5803	0.5638	0.5638
09/30/1992	0.5679	0.5926	0.5515	0.5926
10/01/1992	0.5885	0.5967	0.5762	0.5926
10/02/1992	0.5926	0.5926	0.5803	0.5844
10/05/1992	0.5885	0.5885	0.5473	0.5803
10/06/1992	0.5803	0.5885	0.572	0.5762
10/07/1992	0.5844	0.5844	0.5597	0.5638
10/08/1992	0.5638	0.5803	0.5638	0.5762
10/09/1992	0.572	0.5844	0.5679	0.5762
10/12/1992	0.572	0.5844	0.572	0.5803
10/13/1992	0.5803	0.5967	0.5803	0.5926
10/14/1992	0.5926	0.605	0.5885	0.5885
10/15/1992	0.5885	0.5885	0.572	0.5803
10/16/1992	0.5885	0.5885	0.5679	0.5679
10/19/1992	0.5638	0.605	0.5638	0.6008
10/20/1992	0.6008	0.6173	0.6008	0.6008
10/21/1992	0.605	0.642	0.6008	0.6297
10/22/1992	0.642	0.6502	0.6297	0.6338
10/23/1992	0.6379	0.6461	0.6214	0.6255
10/26/1992	0.6255	0.6585	0.6255	0.6543
10/27/1992	0.6667	0.6708	0.6585	0.6667
10/28/1992	0.6667	0.712	0.6667	0.6955
10/29/1992	0.6955	0.6955	0.6543	0.6708
10/30/1992	0.679	0.679	0.6626	0.6667
11/02/1992	0.6708	0.7161	0.6708	0.7078
11/03/1992	0.7161	0.7366	0.7078	0.7202
11/04/1992	0.7161	0.749	0.7161	0.749
11/05/1992	0.7449	0.7531	0.7325	0.7531
11/06/1992	0.7449	0.7572	0.7449	0.7572
11/09/1992	0.7572	0.7572	0.7408	0.7531
11/10/1992	0.7531	0.7696	0.749	0.7696
11/11/1992	0.7737	0.7737	0.7572	0.7696
11/12/1992	0.7696	0.819	0.7696	0.8066
11/13/1992	0.8066	0.819	0.8025	0.8066
11/16/1992	0.8066	0.8066	0.7737	0.7778
11/17/1992	0.786	0.7943	0.7655	0.7655
11/18/1992	0.749	0.7613	0.7408	0.749
11/19/1992	0.749	0.7655	0.749	0.7655
11/20/1992	0.7655	0.786	0.7613	0.7655
11/23/1992	0.7655	0.7696	0.7449	0.749
11/24/1992	0.749	0.7655	0.749	0.7613
11/25/1992	0.7655	0.7984	0.7655	0.7901
11/27/1992	0.7737	0.7901	0.7737	0.7819
11/30/1992	0.786	0.819	0.786	0.819
12/01/1992	0.819	0.8519	0.8148	0.8478
12/02/1992	0.8395	0.8519	0.8395	0.8478
12/03/1992	0.8478	0.9013	0.8436	0.8971
12/04/1992	0.9054	0.9054	0.8725	0.8807
12/07/1992	0.8766	0.8889	0.8642	0.8889
12/08/1992	0.8848	0.9177	0.8848	0.9177
12/09/1992	0.9177	0.9177	0.9095	0.9095
12/10/1992	0.9013	0.9095	0.8766	0.8971
12/11/1992	0.893	0.893	0.8725	0.8725
12/14/1992	0.8725	0.8848	0.8725	0.8848
12/15/1992	0.8848	0.8848	0.8725	0.8848
12/16/1992	0.8848	0.8848	0.8519	0.856
12/17/1992	0.8601	0.8725	0.856	0.8683
12/18/1992	0.8683	0.8766	0.8642	0.8683
12/21/1992	0.8725	0.8766	0.8683	0.8725
12/22/1992	0.8642	0.8807	0.8642	0.8766
12/23/1992	0.8642	0.8848	0.8642	0.8807
12/24/1992	0.8848	0.9013	0.8848	0.9013
12/28/1992	0.9013	0.9054	0.8889	0.8971
12/29/1992	0.8971	0.8971	0.8766	0.8766
12/30/1992	0.8766	0.8807	0.8725	0.8766
12/31/1992	0.8807	0.8807	0.8519	0.8601

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

1992 Historical Chart

Average

Low

High