SCHW
The Charles Schwab Corporation
20:00:02
91.7 $
0.0000 (%0.00)
Previous Close: 94.51
Day Low₺90.86
Day High₺94.79
SCHW: The Charles Schwab Corporation Historical Data
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.3473
CLOSE 1.3488
Low
LOW 0.819
High
HIGH 1.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 0.8601 | 0.8601 | 0.8395 | 0.8436 |
| 01/05/1993 | 0.8436 | 0.8436 | 0.819 | 0.8313 |
| 01/06/1993 | 0.8354 | 0.8478 | 0.8313 | 0.8436 |
| 01/07/1993 | 0.8436 | 0.9712 | 0.8436 | 0.9424 |
| 01/08/1993 | 0.9506 | 0.9548 | 0.8971 | 0.9136 |
| 01/11/1993 | 0.9136 | 0.9136 | 0.8971 | 0.9095 |
| 01/12/1993 | 0.9136 | 0.9342 | 0.9136 | 0.9177 |
| 01/13/1993 | 0.9136 | 0.9465 | 0.9095 | 0.9465 |
| 01/14/1993 | 0.9548 | 1.03 | 0.9548 | 1.02 |
| 01/15/1993 | 1.02 | 1.05 | 1.01 | 1.05 |
| 01/18/1993 | 1.05 | 1.08 | 1.04 | 1.05 |
| 01/19/1993 | 1.06 | 1.07 | 1.02 | 1.02 |
| 01/20/1993 | 1.04 | 1.04 | 1.02 | 1.02 |
| 01/21/1993 | 1.03 | 1.03 | 1.01 | 1.02 |
| 01/22/1993 | 1.02 | 1.02 | 1 | 1 |
| 01/25/1993 | 1.01 | 1.04 | 1.01 | 1.04 |
| 01/26/1993 | 1.05 | 1.05 | 1.04 | 1.04 |
| 01/27/1993 | 1.04 | 1.04 | 1 | 1.01 |
| 01/28/1993 | 1.01 | 1.02 | 1.01 | 1.01 |
| 01/29/1993 | 1.01 | 1.02 | 0.9959 | 0.9959 |
| 02/01/1993 | 0.9959 | 1.08 | 0.9959 | 1.08 |
| 02/02/1993 | 1.09 | 1.11 | 1.08 | 1.09 |
| 02/03/1993 | 1.09 | 1.1 | 1.07 | 1.09 |
| 02/04/1993 | 1.1 | 1.19 | 1.1 | 1.18 |
| 02/05/1993 | 1.21 | 1.23 | 1.13 | 1.14 |
| 02/08/1993 | 1.14 | 1.14 | 1.12 | 1.13 |
| 02/09/1993 | 1.12 | 1.12 | 1.1 | 1.11 |
| 02/10/1993 | 1.1 | 1.12 | 1.09 | 1.12 |
| 02/11/1993 | 1.12 | 1.12 | 1.1 | 1.11 |
| 02/12/1993 | 1.1 | 1.1 | 1.09 | 1.09 |
| 02/16/1993 | 1.09 | 1.09 | 0.9589 | 1 |
| 02/17/1993 | 0.9877 | 0.9877 | 0.9589 | 0.9836 |
| 02/18/1993 | 1.02 | 1.06 | 1 | 1.03 |
| 02/19/1993 | 1.03 | 1.03 | 1 | 1 |
| 02/22/1993 | 1.01 | 1.04 | 1 | 1.01 |
| 02/23/1993 | 1 | 1.01 | 0.9506 | 0.9506 |
| 02/24/1993 | 0.9465 | 0.9877 | 0.9465 | 0.9877 |
| 02/25/1993 | 1 | 1.05 | 0.9959 | 1.05 |
| 02/26/1993 | 1.07 | 1.07 | 1.03 | 1.07 |
| 03/01/1993 | 1.07 | 1.07 | 1.03 | 1.04 |
| 03/02/1993 | 1.04 | 1.08 | 1.04 | 1.08 |
| 03/03/1993 | 1.07 | 1.09 | 1.07 | 1.07 |
| 03/04/1993 | 1.07 | 1.07 | 1.05 | 1.06 |
| 03/05/1993 | 1.06 | 1.1 | 1.04 | 1.08 |
| 03/08/1993 | 1.13 | 1.16 | 1.12 | 1.16 |
| 03/09/1993 | 1.18 | 1.21 | 1.17 | 1.19 |
| 03/10/1993 | 1.18 | 1.19 | 1.17 | 1.18 |
| 03/11/1993 | 1.18 | 1.19 | 1.18 | 1.19 |
| 03/12/1993 | 1.17 | 1.18 | 1.16 | 1.17 |
| 03/15/1993 | 1.16 | 1.19 | 1.16 | 1.19 |
| 03/16/1993 | 1.2 | 1.22 | 1.19 | 1.2 |
| 03/17/1993 | 1.2 | 1.2 | 1.15 | 1.16 |
| 03/18/1993 | 1.15 | 1.18 | 1.15 | 1.17 |
| 03/19/1993 | 1.18 | 1.18 | 1.14 | 1.15 |
| 03/22/1993 | 1.13 | 1.14 | 1.09 | 1.13 |
| 03/23/1993 | 1.12 | 1.13 | 1.11 | 1.12 |
| 03/24/1993 | 1.12 | 1.12 | 1.1 | 1.11 |
| 03/25/1993 | 1.11 | 1.2 | 1.1 | 1.2 |
| 03/26/1993 | 1.21 | 1.23 | 1.18 | 1.19 |
| 03/29/1993 | 1.19 | 1.23 | 1.18 | 1.21 |
| 03/30/1993 | 1.21 | 1.21 | 1.18 | 1.18 |
| 03/31/1993 | 1.19 | 1.23 | 1.19 | 1.2 |
| 04/01/1993 | 1.21 | 1.21 | 1.19 | 1.19 |
| 04/02/1993 | 1.19 | 1.19 | 1.14 | 1.15 |
| 04/05/1993 | 1.15 | 1.16 | 1.13 | 1.14 |
| 04/06/1993 | 1.14 | 1.15 | 1.1 | 1.1 |
| 04/07/1993 | 1.1 | 1.15 | 1.1 | 1.14 |
| 04/08/1993 | 1.15 | 1.16 | 1.13 | 1.14 |
| 04/12/1993 | 1.16 | 1.19 | 1.16 | 1.17 |
| 04/13/1993 | 1.19 | 1.25 | 1.19 | 1.23 |
| 04/14/1993 | 1.26 | 1.28 | 1.24 | 1.26 |
| 04/15/1993 | 1.26 | 1.28 | 1.15 | 1.16 |
| 04/16/1993 | 1.15 | 1.15 | 1.1 | 1.11 |
| 04/19/1993 | 1.11 | 1.11 | 1.01 | 1.05 |
| 04/20/1993 | 1.05 | 1.1 | 1.04 | 1.06 |
| 04/21/1993 | 1.06 | 1.09 | 1.06 | 1.08 |
| 04/22/1993 | 1.08 | 1.09 | 1.07 | 1.07 |
| 04/23/1993 | 1.07 | 1.08 | 1.06 | 1.08 |
| 04/26/1993 | 1.08 | 1.08 | 1.03 | 1.04 |
| 04/27/1993 | 1.03 | 1.04 | 1.01 | 1.04 |
| 04/28/1993 | 1.04 | 1.05 | 1.03 | 1.04 |
| 04/29/1993 | 1.05 | 1.07 | 1.05 | 1.06 |
| 04/30/1993 | 1.07 | 1.09 | 1.07 | 1.08 |
| 05/03/1993 | 1.08 | 1.08 | 1.07 | 1.07 |
| 05/04/1993 | 1.07 | 1.1 | 1.07 | 1.08 |
| 05/05/1993 | 1.07 | 1.09 | 1.07 | 1.09 |
| 05/06/1993 | 1.09 | 1.09 | 1.08 | 1.08 |
| 05/07/1993 | 1.08 | 1.08 | 1.07 | 1.08 |
| 05/10/1993 | 1.09 | 1.11 | 1.09 | 1.1 |
| 05/11/1993 | 1.1 | 1.1 | 1.06 | 1.07 |
| 05/12/1993 | 1.07 | 1.07 | 1.05 | 1.05 |
| 05/13/1993 | 1.05 | 1.05 | 1.03 | 1.04 |
| 05/14/1993 | 1.04 | 1.04 | 1.01 | 1.02 |
| 05/17/1993 | 1.01 | 1.02 | 1.01 | 1.02 |
| 05/18/1993 | 1.02 | 1.04 | 1.02 | 1.03 |
| 05/19/1993 | 1.03 | 1.09 | 1.03 | 1.09 |
| 05/20/1993 | 1.09 | 1.14 | 1.09 | 1.13 |
| 05/21/1993 | 1.12 | 1.12 | 1.08 | 1.08 |
| 05/24/1993 | 1.08 | 1.1 | 1.08 | 1.1 |
| 05/25/1993 | 1.11 | 1.12 | 1.1 | 1.11 |
| 05/26/1993 | 1.11 | 1.17 | 1.11 | 1.17 |
| 05/27/1993 | 1.18 | 1.19 | 1.16 | 1.18 |
| 05/28/1993 | 1.19 | 1.19 | 1.16 | 1.16 |
| 06/01/1993 | 1.16 | 1.19 | 1.16 | 1.18 |
| 06/02/1993 | 1.18 | 1.26 | 1.18 | 1.24 |
| 06/03/1993 | 1.22 | 1.23 | 1.22 | 1.22 |
| 06/04/1993 | 1.21 | 1.22 | 1.2 | 1.22 |
| 06/07/1993 | 1.22 | 1.22 | 1.15 | 1.16 |
| 06/08/1993 | 1.15 | 1.16 | 1.14 | 1.14 |
| 06/09/1993 | 1.12 | 1.17 | 1.12 | 1.15 |
| 06/10/1993 | 1.15 | 1.17 | 1.15 | 1.17 |
| 06/11/1993 | 1.19 | 1.21 | 1.19 | 1.21 |
| 06/14/1993 | 1.23 | 1.26 | 1.23 | 1.24 |
| 06/15/1993 | 1.25 | 1.25 | 1.23 | 1.24 |
| 06/16/1993 | 1.23 | 1.24 | 1.2 | 1.2 |
| 06/17/1993 | 1.2 | 1.24 | 1.2 | 1.24 |
| 06/18/1993 | 1.28 | 1.28 | 1.25 | 1.25 |
| 06/21/1993 | 1.23 | 1.25 | 1.23 | 1.24 |
| 06/22/1993 | 1.25 | 1.27 | 1.25 | 1.27 |
| 06/23/1993 | 1.27 | 1.29 | 1.27 | 1.27 |
| 06/24/1993 | 1.28 | 1.28 | 1.27 | 1.28 |
| 06/25/1993 | 1.27 | 1.3 | 1.27 | 1.29 |
| 06/28/1993 | 1.29 | 1.42 | 1.29 | 1.41 |
| 06/29/1993 | 1.41 | 1.43 | 1.36 | 1.39 |
| 06/30/1993 | 1.39 | 1.43 | 1.38 | 1.41 |
| 07/01/1993 | 1.4 | 1.41 | 1.37 | 1.38 |
| 07/02/1993 | 1.38 | 1.38 | 1.35 | 1.36 |
| 07/06/1993 | 1.36 | 1.38 | 1.35 | 1.35 |
| 07/07/1993 | 1.36 | 1.38 | 1.35 | 1.38 |
| 07/08/1993 | 1.38 | 1.45 | 1.37 | 1.45 |
| 07/09/1993 | 1.45 | 1.45 | 1.42 | 1.44 |
| 07/12/1993 | 1.43 | 1.46 | 1.43 | 1.46 |
| 07/13/1993 | 1.44 | 1.46 | 1.43 | 1.43 |
| 07/14/1993 | 1.44 | 1.46 | 1.36 | 1.36 |
| 07/15/1993 | 1.36 | 1.41 | 1.35 | 1.4 |
| 07/16/1993 | 1.4 | 1.4 | 1.35 | 1.36 |
| 07/19/1993 | 1.36 | 1.36 | 1.32 | 1.33 |
| 07/20/1993 | 1.34 | 1.38 | 1.33 | 1.38 |
| 07/21/1993 | 1.36 | 1.37 | 1.32 | 1.35 |
| 07/22/1993 | 1.35 | 1.36 | 1.33 | 1.33 |
| 07/23/1993 | 1.33 | 1.38 | 1.33 | 1.36 |
| 07/26/1993 | 1.35 | 1.4 | 1.35 | 1.38 |
| 07/27/1993 | 1.38 | 1.41 | 1.37 | 1.41 |
| 07/28/1993 | 1.4 | 1.44 | 1.4 | 1.44 |
| 07/29/1993 | 1.46 | 1.47 | 1.44 | 1.44 |
| 07/30/1993 | 1.45 | 1.45 | 1.42 | 1.43 |
| 08/02/1993 | 1.43 | 1.44 | 1.43 | 1.43 |
| 08/03/1993 | 1.43 | 1.43 | 1.4 | 1.4 |
| 08/04/1993 | 1.39 | 1.43 | 1.39 | 1.42 |
| 08/05/1993 | 1.42 | 1.45 | 1.41 | 1.44 |
| 08/06/1993 | 1.44 | 1.46 | 1.44 | 1.46 |
| 08/09/1993 | 1.46 | 1.57 | 1.46 | 1.56 |
| 08/10/1993 | 1.55 | 1.56 | 1.5 | 1.5 |
| 08/11/1993 | 1.52 | 1.53 | 1.51 | 1.51 |
| 08/12/1993 | 1.51 | 1.51 | 1.48 | 1.49 |
| 08/13/1993 | 1.49 | 1.49 | 1.48 | 1.48 |
| 08/16/1993 | 1.48 | 1.49 | 1.48 | 1.48 |
| 08/17/1993 | 1.48 | 1.49 | 1.46 | 1.48 |
| 08/18/1993 | 1.48 | 1.51 | 1.48 | 1.49 |
| 08/19/1993 | 1.49 | 1.53 | 1.48 | 1.52 |
| 08/20/1993 | 1.52 | 1.52 | 1.49 | 1.5 |
| 08/23/1993 | 1.5 | 1.52 | 1.5 | 1.5 |
| 08/24/1993 | 1.5 | 1.56 | 1.5 | 1.54 |
| 08/25/1993 | 1.55 | 1.66 | 1.55 | 1.64 |
| 08/26/1993 | 1.6 | 1.65 | 1.59 | 1.63 |
| 08/27/1993 | 1.62 | 1.63 | 1.6 | 1.62 |
| 08/30/1993 | 1.62 | 1.64 | 1.62 | 1.62 |
| 08/31/1993 | 1.62 | 1.65 | 1.6 | 1.62 |
| 09/01/1993 | 1.62 | 1.68 | 1.62 | 1.67 |
| 09/02/1993 | 1.68 | 1.68 | 1.65 | 1.66 |
| 09/03/1993 | 1.66 | 1.67 | 1.64 | 1.64 |
| 09/07/1993 | 1.64 | 1.68 | 1.62 | 1.62 |
| 09/08/1993 | 1.6 | 1.61 | 1.52 | 1.54 |
| 09/09/1993 | 1.55 | 1.59 | 1.55 | 1.59 |
| 09/10/1993 | 1.59 | 1.62 | 1.59 | 1.6 |
| 09/13/1993 | 1.61 | 1.62 | 1.59 | 1.59 |
| 09/14/1993 | 1.54 | 1.58 | 1.52 | 1.57 |
| 09/15/1993 | 1.57 | 1.59 | 1.55 | 1.58 |
| 09/16/1993 | 1.58 | 1.6 | 1.57 | 1.59 |
| 09/17/1993 | 1.58 | 1.65 | 1.58 | 1.62 |
| 09/20/1993 | 1.62 | 1.64 | 1.6 | 1.6 |
| 09/21/1993 | 1.6 | 1.6 | 1.56 | 1.56 |
| 09/22/1993 | 1.58 | 1.62 | 1.58 | 1.61 |
| 09/23/1993 | 1.64 | 1.64 | 1.61 | 1.64 |
| 09/24/1993 | 1.62 | 1.67 | 1.62 | 1.65 |
| 09/27/1993 | 1.65 | 1.75 | 1.65 | 1.74 |
| 09/28/1993 | 1.8 | 1.83 | 1.77 | 1.79 |
| 09/29/1993 | 1.79 | 1.8 | 1.76 | 1.77 |
| 09/30/1993 | 1.77 | 1.77 | 1.7 | 1.7 |
| 10/01/1993 | 1.7 | 1.77 | 1.7 | 1.75 |
| 10/04/1993 | 1.75 | 1.79 | 1.75 | 1.77 |
| 10/05/1993 | 1.78 | 1.86 | 1.78 | 1.85 |
| 10/06/1993 | 1.86 | 1.89 | 1.81 | 1.82 |
| 10/07/1993 | 1.82 | 1.82 | 1.77 | 1.78 |
| 10/08/1993 | 1.77 | 1.77 | 1.69 | 1.75 |
| 10/11/1993 | 1.77 | 1.79 | 1.77 | 1.78 |
| 10/12/1993 | 1.79 | 1.9 | 1.79 | 1.85 |
| 10/13/1993 | 1.86 | 1.86 | 1.81 | 1.81 |
| 10/14/1993 | 1.82 | 1.83 | 1.8 | 1.83 |
| 10/15/1993 | 1.83 | 1.84 | 1.78 | 1.79 |
| 10/18/1993 | 1.78 | 1.78 | 1.73 | 1.74 |
| 10/19/1993 | 1.73 | 1.76 | 1.65 | 1.65 |
| 10/20/1993 | 1.66 | 1.73 | 1.66 | 1.7 |
| 10/21/1993 | 1.69 | 1.72 | 1.65 | 1.67 |
| 10/22/1993 | 1.67 | 1.68 | 1.62 | 1.62 |
| 10/25/1993 | 1.64 | 1.65 | 1.57 | 1.59 |
| 10/26/1993 | 1.54 | 1.61 | 1.54 | 1.6 |
| 10/27/1993 | 1.6 | 1.6 | 1.58 | 1.59 |
| 10/28/1993 | 1.59 | 1.62 | 1.59 | 1.6 |
| 10/29/1993 | 1.64 | 1.71 | 1.63 | 1.71 |
| 11/01/1993 | 1.73 | 1.74 | 1.66 | 1.66 |
| 11/02/1993 | 1.65 | 1.66 | 1.59 | 1.59 |
| 11/03/1993 | 1.59 | 1.6 | 1.48 | 1.49 |
| 11/04/1993 | 1.49 | 1.54 | 1.48 | 1.49 |
| 11/05/1993 | 1.49 | 1.49 | 1.42 | 1.48 |
| 11/08/1993 | 1.48 | 1.61 | 1.48 | 1.6 |
| 11/09/1993 | 1.65 | 1.71 | 1.62 | 1.66 |
| 11/10/1993 | 1.66 | 1.67 | 1.61 | 1.64 |
| 11/11/1993 | 1.64 | 1.68 | 1.64 | 1.65 |
| 11/12/1993 | 1.65 | 1.66 | 1.63 | 1.65 |
| 11/15/1993 | 1.66 | 1.66 | 1.62 | 1.64 |
| 11/16/1993 | 1.64 | 1.67 | 1.6 | 1.62 |
| 11/17/1993 | 1.64 | 1.65 | 1.6 | 1.62 |
| 11/18/1993 | 1.6 | 1.62 | 1.52 | 1.53 |
| 11/19/1993 | 1.52 | 1.54 | 1.48 | 1.54 |
| 11/22/1993 | 1.51 | 1.52 | 1.44 | 1.46 |
| 11/23/1993 | 1.48 | 1.54 | 1.48 | 1.54 |
| 11/24/1993 | 1.54 | 1.59 | 1.54 | 1.56 |
| 11/26/1993 | 1.56 | 1.57 | 1.56 | 1.56 |
| 11/29/1993 | 1.56 | 1.59 | 1.56 | 1.58 |
| 11/30/1993 | 1.56 | 1.6 | 1.53 | 1.57 |
| 12/01/1993 | 1.57 | 1.6 | 1.56 | 1.56 |
| 12/02/1993 | 1.56 | 1.58 | 1.55 | 1.57 |
| 12/03/1993 | 1.57 | 1.6 | 1.55 | 1.6 |
| 12/06/1993 | 1.59 | 1.65 | 1.59 | 1.65 |
| 12/07/1993 | 1.67 | 1.67 | 1.64 | 1.66 |
| 12/08/1993 | 1.65 | 1.69 | 1.65 | 1.69 |
| 12/09/1993 | 1.72 | 1.75 | 1.7 | 1.71 |
| 12/10/1993 | 1.7 | 1.72 | 1.69 | 1.7 |
| 12/13/1993 | 1.69 | 1.69 | 1.65 | 1.67 |
| 12/14/1993 | 1.66 | 1.68 | 1.62 | 1.63 |
| 12/15/1993 | 1.64 | 1.65 | 1.61 | 1.65 |
| 12/16/1993 | 1.65 | 1.66 | 1.64 | 1.64 |
| 12/17/1993 | 1.71 | 1.71 | 1.69 | 1.7 |
| 12/20/1993 | 1.69 | 1.7 | 1.68 | 1.69 |
| 12/21/1993 | 1.68 | 1.7 | 1.68 | 1.69 |
| 12/22/1993 | 1.68 | 1.69 | 1.67 | 1.69 |
| 12/23/1993 | 1.69 | 1.69 | 1.68 | 1.69 |
| 12/27/1993 | 1.69 | 1.7 | 1.67 | 1.67 |
| 12/28/1993 | 1.67 | 1.7 | 1.65 | 1.67 |
| 12/29/1993 | 1.67 | 1.67 | 1.62 | 1.62 |
| 12/30/1993 | 1.62 | 1.62 | 1.58 | 1.59 |
| 12/31/1993 | 1.57 | 1.6 | 1.57 | 1.6 |