SCHW: The Charles Schwab Corporation Historical Data

1994 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 1.4515

CLOSE 1.4518

Low

LOW 1.17

High

HIGH 1.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	1.59	1.6	1.53	1.54
01/04/1994	1.54	1.55	1.5	1.53
01/05/1994	1.52	1.56	1.52	1.54
01/06/1994	1.53	1.53	1.49	1.5
01/07/1994	1.48	1.59	1.48	1.59
01/10/1994	1.6	1.63	1.59	1.6
01/11/1994	1.6	1.6	1.52	1.55
01/12/1994	1.56	1.57	1.53	1.56
01/13/1994	1.56	1.61	1.44	1.47
01/14/1994	1.47	1.51	1.46	1.48
01/17/1994	1.49	1.49	1.45	1.47
01/18/1994	1.48	1.48	1.41	1.45
01/19/1994	1.43	1.45	1.31	1.34
01/20/1994	1.33	1.39	1.33	1.38
01/21/1994	1.38	1.38	1.36	1.38
01/24/1994	1.38	1.41	1.38	1.41
01/25/1994	1.43	1.44	1.39	1.4
01/26/1994	1.4	1.43	1.38	1.43
01/27/1994	1.44	1.44	1.41	1.41
01/28/1994	1.43	1.46	1.43	1.43
01/31/1994	1.42	1.46	1.42	1.46
02/01/1994	1.48	1.5	1.46	1.46
02/02/1994	1.47	1.47	1.43	1.44
02/03/1994	1.44	1.44	1.41	1.41
02/04/1994	1.43	1.46	1.35	1.36
02/07/1994	1.34	1.37	1.33	1.37
02/08/1994	1.38	1.4	1.35	1.38
02/09/1994	1.38	1.41	1.36	1.39
02/10/1994	1.41	1.43	1.37	1.38
02/11/1994	1.37	1.4	1.36	1.36
02/14/1994	1.36	1.37	1.33	1.35
02/15/1994	1.35	1.39	1.35	1.39
02/16/1994	1.4	1.41	1.36	1.36
02/17/1994	1.36	1.36	1.29	1.3
02/18/1994	1.32	1.35	1.3	1.3
02/22/1994	1.3	1.31	1.28	1.31
02/23/1994	1.32	1.33	1.3	1.33
02/24/1994	1.31	1.36	1.3	1.32
02/25/1994	1.33	1.35	1.33	1.33
02/28/1994	1.33	1.38	1.33	1.36
03/01/1994	1.36	1.38	1.33	1.34
03/02/1994	1.33	1.35	1.3	1.33
03/03/1994	1.34	1.34	1.31	1.32
03/04/1994	1.31	1.35	1.29	1.3
03/07/1994	1.31	1.32	1.29	1.31
03/08/1994	1.31	1.41	1.31	1.41
03/09/1994	1.41	1.41	1.36	1.39
03/10/1994	1.38	1.38	1.36	1.36
03/11/1994	1.36	1.4	1.35	1.4
03/14/1994	1.43	1.45	1.42	1.44
03/15/1994	1.46	1.48	1.44	1.45
03/16/1994	1.46	1.53	1.46	1.53
03/17/1994	1.53	1.54	1.49	1.49
03/18/1994	1.5	1.5	1.48	1.49
03/21/1994	1.49	1.5	1.48	1.49
03/22/1994	1.49	1.54	1.49	1.53
03/23/1994	1.53	1.54	1.52	1.54
03/24/1994	1.53	1.53	1.49	1.51
03/25/1994	1.53	1.54	1.49	1.5
03/28/1994	1.48	1.49	1.44	1.45
03/29/1994	1.44	1.44	1.37	1.37
03/30/1994	1.38	1.39	1.34	1.35
03/31/1994	1.35	1.35	1.3	1.33
04/04/1994	1.29	1.29	1.25	1.28
04/05/1994	1.31	1.36	1.31	1.35
04/06/1994	1.38	1.42	1.38	1.38
04/07/1994	1.38	1.43	1.35	1.41
04/08/1994	1.41	1.41	1.38	1.39
04/11/1994	1.39	1.4	1.38	1.38
04/12/1994	1.4	1.4	1.37	1.37
04/13/1994	1.38	1.38	1.3	1.34
04/14/1994	1.33	1.35	1.31	1.35
04/15/1994	1.35	1.35	1.33	1.34
04/18/1994	1.35	1.36	1.31	1.33
04/19/1994	1.33	1.33	1.3	1.31
04/20/1994	1.35	1.35	1.29	1.3
04/21/1994	1.32	1.41	1.31	1.41
04/22/1994	1.4	1.44	1.4	1.43
04/25/1994	1.43	1.44	1.43	1.44
04/26/1994	1.43	1.43	1.4	1.41
04/28/1994	1.41	1.41	1.38	1.39
04/29/1994	1.39	1.4	1.38	1.4
05/02/1994	1.41	1.41	1.4	1.4
05/03/1994	1.43	1.43	1.38	1.39
05/04/1994	1.39	1.41	1.38	1.41
05/05/1994	1.41	1.42	1.38	1.38
05/06/1994	1.37	1.37	1.35	1.35
05/09/1994	1.35	1.35	1.33	1.35
05/10/1994	1.37	1.41	1.36	1.41
05/11/1994	1.41	1.42	1.39	1.42
05/12/1994	1.42	1.43	1.4	1.41
05/13/1994	1.41	1.42	1.39	1.41
05/16/1994	1.43	1.46	1.41	1.46
05/17/1994	1.44	1.52	1.44	1.51
05/18/1994	1.52	1.58	1.51	1.52
05/19/1994	1.52	1.56	1.5	1.56
05/20/1994	1.56	1.56	1.53	1.54
05/23/1994	1.53	1.54	1.52	1.53
05/24/1994	1.53	1.54	1.5	1.52
05/25/1994	1.52	1.52	1.48	1.49
05/26/1994	1.49	1.49	1.45	1.45
05/27/1994	1.46	1.51	1.44	1.48
05/31/1994	1.47	1.51	1.46	1.49
06/01/1994	1.48	1.55	1.47	1.54
06/02/1994	1.54	1.62	1.54	1.62
06/03/1994	1.62	1.67	1.6	1.65
06/06/1994	1.65	1.65	1.6	1.6
06/07/1994	1.6	1.6	1.56	1.56
06/08/1994	1.57	1.6	1.56	1.57
06/09/1994	1.56	1.56	1.51	1.53
06/10/1994	1.53	1.53	1.51	1.51
06/13/1994	1.49	1.49	1.41	1.42
06/14/1994	1.43	1.44	1.41	1.43
06/15/1994	1.44	1.44	1.38	1.38
06/16/1994	1.38	1.41	1.36	1.4
06/17/1994	1.41	1.41	1.37	1.38
06/20/1994	1.35	1.36	1.34	1.34
06/21/1994	1.33	1.35	1.31	1.33
06/22/1994	1.32	1.35	1.31	1.33
06/23/1994	1.33	1.34	1.29	1.3
06/24/1994	1.28	1.29	1.27	1.27
06/27/1994	1.27	1.36	1.23	1.36
06/28/1994	1.35	1.35	1.3	1.32
06/29/1994	1.31	1.34	1.28	1.29
06/30/1994	1.29	1.29	1.22	1.22
07/01/1994	1.23	1.28	1.22	1.23
07/05/1994	1.23	1.25	1.22	1.23
07/06/1994	1.23	1.23	1.22	1.22
07/07/1994	1.22	1.25	1.21	1.22
07/08/1994	1.22	1.25	1.21	1.25
07/11/1994	1.25	1.25	1.19	1.2
07/12/1994	1.21	1.22	1.19	1.19
07/13/1994	1.18	1.27	1.17	1.26
07/14/1994	1.26	1.3	1.26	1.29
07/15/1994	1.3	1.3	1.25	1.26
07/18/1994	1.27	1.3	1.27	1.29
07/19/1994	1.29	1.3	1.27	1.28
07/20/1994	1.27	1.28	1.25	1.28
07/21/1994	1.28	1.28	1.27	1.28
07/22/1994	1.28	1.33	1.28	1.32
07/25/1994	1.31	1.31	1.31	1.31
07/26/1994	1.3	1.31	1.29	1.31
07/27/1994	1.31	1.31	1.28	1.3
07/28/1994	1.3	1.3	1.3	1.3
07/29/1994	1.31	1.36	1.31	1.32
08/01/1994	1.32	1.35	1.28	1.35
08/02/1994	1.35	1.41	1.34	1.38
08/03/1994	1.38	1.4	1.36	1.36
08/04/1994	1.35	1.35	1.31	1.31
08/05/1994	1.3	1.3	1.27	1.28
08/08/1994	1.28	1.31	1.25	1.31
08/09/1994	1.3	1.31	1.27	1.27
08/10/1994	1.28	1.28	1.26	1.26
08/11/1994	1.26	1.3	1.26	1.28
08/12/1994	1.29	1.32	1.27	1.31
08/15/1994	1.31	1.37	1.31	1.35
08/16/1994	1.35	1.4	1.33	1.4
08/17/1994	1.41	1.41	1.37	1.4
08/18/1994	1.4	1.41	1.37	1.38
08/19/1994	1.38	1.4	1.36	1.38
08/22/1994	1.38	1.38	1.36	1.37
08/23/1994	1.38	1.42	1.38	1.42
08/24/1994	1.42	1.42	1.39	1.41
08/25/1994	1.41	1.46	1.41	1.44
08/26/1994	1.44	1.49	1.44	1.48
08/29/1994	1.49	1.49	1.45	1.46
08/30/1994	1.46	1.49	1.46	1.49
08/31/1994	1.48	1.52	1.48	1.52
09/01/1994	1.51	1.52	1.45	1.48
09/02/1994	1.48	1.48	1.43	1.43
09/06/1994	1.43	1.43	1.41	1.43
09/07/1994	1.44	1.45	1.43	1.44
09/08/1994	1.45	1.45	1.39	1.42
09/09/1994	1.4	1.41	1.38	1.38
09/12/1994	1.38	1.4	1.37	1.38
09/13/1994	1.38	1.39	1.36	1.38
09/14/1994	1.38	1.4	1.37	1.4
09/15/1994	1.4	1.48	1.4	1.46
09/16/1994	1.46	1.49	1.44	1.47
09/19/1994	1.47	1.48	1.47	1.48
09/20/1994	1.47	1.47	1.45	1.46
09/21/1994	1.46	1.46	1.41	1.42
09/22/1994	1.42	1.43	1.41	1.43
09/23/1994	1.43	1.43	1.41	1.41
09/26/1994	1.41	1.41	1.4	1.4
09/27/1994	1.4	1.46	1.4	1.46
09/28/1994	1.46	1.51	1.45	1.49
09/29/1994	1.48	1.49	1.48	1.48
09/30/1994	1.48	1.48	1.45	1.46
10/03/1994	1.46	1.46	1.43	1.43
10/04/1994	1.42	1.44	1.41	1.42
10/05/1994	1.41	1.41	1.36	1.4
10/06/1994	1.39	1.4	1.38	1.4
10/07/1994	1.39	1.44	1.38	1.44
10/10/1994	1.43	1.48	1.43	1.48
10/11/1994	1.48	1.52	1.48	1.52
10/12/1994	1.58	1.6	1.56	1.58
10/13/1994	1.59	1.66	1.59	1.65
10/14/1994	1.64	1.64	1.56	1.6
10/17/1994	1.59	1.63	1.59	1.61
10/18/1994	1.61	1.62	1.6	1.6
10/19/1994	1.59	1.6	1.57	1.59
10/20/1994	1.58	1.58	1.54	1.55
10/21/1994	1.52	1.56	1.52	1.56
10/24/1994	1.55	1.6	1.55	1.57
10/25/1994	1.56	1.65	1.56	1.65
10/26/1994	1.64	1.64	1.59	1.61
10/27/1994	1.62	1.65	1.61	1.64
10/28/1994	1.65	1.83	1.64	1.78
10/31/1994	1.78	1.78	1.74	1.75
11/01/1994	1.75	1.77	1.73	1.73
11/02/1994	1.73	1.77	1.7	1.76
11/03/1994	1.75	1.75	1.72	1.73
11/04/1994	1.73	1.73	1.69	1.7
11/07/1994	1.7	1.7	1.66	1.67
11/08/1994	1.67	1.69	1.65	1.66
11/09/1994	1.69	1.71	1.65	1.67
11/10/1994	1.67	1.67	1.64	1.65
11/11/1994	1.65	1.65	1.6	1.61
11/14/1994	1.62	1.63	1.62	1.62
11/15/1994	1.62	1.68	1.62	1.67
11/16/1994	1.67	1.68	1.66	1.67
11/17/1994	1.67	1.67	1.63	1.64
11/18/1994	1.65	1.65	1.64	1.64
11/21/1994	1.64	1.64	1.61	1.62
11/22/1994	1.6	1.6	1.56	1.57
11/23/1994	1.57	1.57	1.51	1.54
11/25/1994	1.55	1.56	1.55	1.56
11/28/1994	1.54	1.56	1.54	1.56
11/29/1994	1.55	1.56	1.54	1.54
11/30/1994	1.55	1.59	1.55	1.57
12/01/1994	1.57	1.58	1.55	1.55
12/02/1994	1.54	1.56	1.54	1.56
12/05/1994	1.55	1.57	1.54	1.55
12/06/1994	1.55	1.56	1.53	1.53
12/07/1994	1.52	1.53	1.51	1.53
12/08/1994	1.52	1.53	1.47	1.48
12/09/1994	1.49	1.51	1.48	1.48
12/12/1994	1.48	1.48	1.46	1.48
12/13/1994	1.47	1.56	1.47	1.56
12/14/1994	1.56	1.65	1.55	1.65
12/15/1994	1.65	1.74	1.65	1.7
12/16/1994	1.7	1.7	1.67	1.68
12/19/1994	1.67	1.7	1.66	1.69
12/20/1994	1.68	1.69	1.64	1.68
12/21/1994	1.68	1.69	1.67	1.69
12/22/1994	1.69	1.74	1.69	1.72
12/23/1994	1.7	1.73	1.7	1.72
12/27/1994	1.73	1.77	1.72	1.75
12/28/1994	1.75	1.79	1.75	1.77
12/29/1994	1.76	1.76	1.74	1.75
12/30/1994	1.75	1.75	1.72	1.72

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

1994 Historical Chart

Average

Low

High