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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.5189
CLOSE 6.5201
Low
LOW 4.5
High
HIGH 9.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 4.67 | 4.7 | 4.5 | 4.57 |
| 01/03/1997 | 4.57 | 4.65 | 4.57 | 4.63 |
| 01/06/1997 | 4.67 | 4.7 | 4.63 | 4.65 |
| 01/07/1997 | 4.63 | 4.7 | 4.61 | 4.7 |
| 01/08/1997 | 4.7 | 4.7 | 4.57 | 4.59 |
| 01/09/1997 | 4.63 | 4.67 | 4.63 | 4.65 |
| 01/10/1997 | 4.63 | 4.67 | 4.57 | 4.61 |
| 01/13/1997 | 4.65 | 4.69 | 4.63 | 4.65 |
| 01/14/1997 | 4.69 | 4.93 | 4.69 | 4.89 |
| 01/15/1997 | 4.93 | 5.02 | 4.91 | 5 |
| 01/16/1997 | 4.94 | 4.94 | 4.74 | 4.81 |
| 01/17/1997 | 4.83 | 5.07 | 4.83 | 5.04 |
| 01/20/1997 | 5.02 | 5.17 | 5.02 | 5.07 |
| 01/21/1997 | 5.11 | 5.15 | 5.02 | 5.13 |
| 01/22/1997 | 5.17 | 5.17 | 5.11 | 5.15 |
| 01/23/1997 | 5.13 | 5.19 | 5.13 | 5.13 |
| 01/24/1997 | 5.11 | 5.11 | 4.96 | 5 |
| 01/27/1997 | 5.04 | 5.09 | 5.02 | 5.07 |
| 01/28/1997 | 5.17 | 5.19 | 5.11 | 5.13 |
| 01/29/1997 | 5.13 | 5.28 | 5.13 | 5.22 |
| 01/30/1997 | 5.22 | 5.39 | 5.22 | 5.35 |
| 01/31/1997 | 5.41 | 5.69 | 5.39 | 5.56 |
| 02/03/1997 | 5.52 | 5.61 | 5.46 | 5.52 |
| 02/04/1997 | 5.56 | 5.56 | 5.44 | 5.48 |
| 02/05/1997 | 5.67 | 5.78 | 5.48 | 5.48 |
| 02/06/1997 | 5.52 | 5.7 | 5.5 | 5.54 |
| 02/07/1997 | 5.57 | 5.63 | 5.57 | 5.61 |
| 02/10/1997 | 5.7 | 5.72 | 5.65 | 5.65 |
| 02/11/1997 | 5.67 | 5.7 | 5.48 | 5.54 |
| 02/12/1997 | 5.48 | 5.81 | 5.48 | 5.81 |
| 02/13/1997 | 5.93 | 6 | 5.93 | 5.96 |
| 02/14/1997 | 5.96 | 6.04 | 5.93 | 5.94 |
| 02/18/1997 | 5.98 | 6.07 | 5.94 | 6.06 |
| 02/19/1997 | 6.07 | 6.22 | 5.98 | 5.98 |
| 02/20/1997 | 5.98 | 5.98 | 5.59 | 5.65 |
| 02/21/1997 | 5.63 | 5.63 | 5.48 | 5.54 |
| 02/24/1997 | 5.52 | 5.78 | 5.5 | 5.76 |
| 02/25/1997 | 5.89 | 5.89 | 5.76 | 5.8 |
| 02/26/1997 | 5.76 | 5.81 | 5.52 | 5.8 |
| 02/27/1997 | 5.83 | 5.83 | 5.69 | 5.72 |
| 02/28/1997 | 5.72 | 5.74 | 5.54 | 5.56 |
| 03/03/1997 | 5.33 | 5.44 | 5.33 | 5.35 |
| 03/04/1997 | 5.31 | 5.44 | 5.31 | 5.31 |
| 03/05/1997 | 5.33 | 5.54 | 5.33 | 5.5 |
| 03/06/1997 | 5.59 | 5.76 | 5.5 | 5.76 |
| 03/07/1997 | 5.87 | 5.87 | 5.65 | 5.72 |
| 03/10/1997 | 5.74 | 5.81 | 5.72 | 5.72 |
| 03/11/1997 | 5.74 | 5.76 | 5.65 | 5.67 |
| 03/12/1997 | 5.63 | 5.67 | 5.35 | 5.43 |
| 03/13/1997 | 5.43 | 5.52 | 5.33 | 5.33 |
| 03/14/1997 | 5.35 | 5.35 | 5.31 | 5.33 |
| 03/17/1997 | 5.33 | 5.33 | 5 | 5.19 |
| 03/18/1997 | 5.22 | 5.22 | 5.11 | 5.11 |
| 03/19/1997 | 5.11 | 5.17 | 4.98 | 5.17 |
| 03/20/1997 | 5.15 | 5.2 | 5.02 | 5.15 |
| 03/21/1997 | 5.2 | 5.24 | 5.15 | 5.2 |
| 03/24/1997 | 5.2 | 5.2 | 5.07 | 5.17 |
| 03/25/1997 | 5.2 | 5.24 | 5.13 | 5.17 |
| 03/26/1997 | 5.15 | 5.15 | 5.04 | 5.09 |
| 03/27/1997 | 5.22 | 5.22 | 4.85 | 4.94 |
| 03/31/1997 | 5 | 5.02 | 4.69 | 4.74 |
| 04/01/1997 | 4.7 | 4.7 | 4.56 | 4.69 |
| 04/02/1997 | 4.69 | 4.85 | 4.61 | 4.8 |
| 04/03/1997 | 4.59 | 5.04 | 4.59 | 4.89 |
| 04/04/1997 | 4.85 | 5.13 | 4.85 | 5.04 |
| 04/07/1997 | 5.19 | 5.28 | 5.17 | 5.22 |
| 04/08/1997 | 5.22 | 5.22 | 5.09 | 5.19 |
| 04/09/1997 | 5.17 | 5.3 | 5.15 | 5.2 |
| 04/10/1997 | 5.24 | 5.24 | 5.02 | 5.06 |
| 04/11/1997 | 5.09 | 5.15 | 4.78 | 4.8 |
| 04/14/1997 | 4.8 | 4.94 | 4.72 | 4.91 |
| 04/15/1997 | 5.15 | 5.19 | 5.04 | 5.06 |
| 04/16/1997 | 5.04 | 5.04 | 4.69 | 4.74 |
| 04/17/1997 | 4.74 | 4.76 | 4.65 | 4.65 |
| 04/18/1997 | 4.7 | 4.81 | 4.67 | 4.76 |
| 04/21/1997 | 4.74 | 4.74 | 4.5 | 4.54 |
| 04/22/1997 | 4.57 | 4.59 | 4.5 | 4.56 |
| 04/23/1997 | 4.59 | 4.7 | 4.54 | 4.63 |
| 04/24/1997 | 4.69 | 4.81 | 4.69 | 4.7 |
| 04/25/1997 | 4.8 | 4.8 | 4.57 | 4.63 |
| 04/28/1997 | 4.63 | 4.94 | 4.56 | 4.87 |
| 04/29/1997 | 5 | 5.19 | 4.94 | 5.07 |
| 04/30/1997 | 5.02 | 5.52 | 5 | 5.43 |
| 05/01/1997 | 5.39 | 5.43 | 5.28 | 5.3 |
| 05/02/1997 | 5.33 | 5.43 | 5.28 | 5.35 |
| 05/05/1997 | 5.41 | 5.57 | 5.39 | 5.56 |
| 05/06/1997 | 5.54 | 5.61 | 5.48 | 5.52 |
| 05/07/1997 | 5.48 | 5.5 | 5.41 | 5.43 |
| 05/08/1997 | 5.39 | 5.54 | 5.37 | 5.5 |
| 05/09/1997 | 5.46 | 5.57 | 5.38 | 5.48 |
| 05/12/1997 | 5.44 | 5.54 | 5.41 | 5.43 |
| 05/13/1997 | 5.44 | 5.48 | 5.35 | 5.39 |
| 05/14/1997 | 5.43 | 5.5 | 5.39 | 5.43 |
| 05/15/1997 | 5.43 | 5.48 | 5.31 | 5.31 |
| 05/16/1997 | 5.31 | 5.33 | 5.24 | 5.28 |
| 05/19/1997 | 5.26 | 5.31 | 5.19 | 5.26 |
| 05/20/1997 | 5.26 | 5.44 | 5.2 | 5.44 |
| 05/21/1997 | 5.52 | 5.52 | 5.37 | 5.37 |
| 05/22/1997 | 5.39 | 5.46 | 5.31 | 5.31 |
| 05/23/1997 | 5.33 | 5.41 | 5.3 | 5.33 |
| 05/27/1997 | 5.28 | 5.35 | 5.28 | 5.31 |
| 05/28/1997 | 5.8 | 5.83 | 5.72 | 5.74 |
| 05/29/1997 | 5.89 | 5.89 | 5.81 | 5.87 |
| 05/30/1997 | 5.78 | 6.02 | 5.76 | 6.02 |
| 06/02/1997 | 6.02 | 6.04 | 5.93 | 5.96 |
| 06/03/1997 | 5.93 | 5.94 | 5.85 | 5.89 |
| 06/04/1997 | 5.83 | 5.89 | 5.8 | 5.81 |
| 06/05/1997 | 5.85 | 5.87 | 5.81 | 5.87 |
| 06/06/1997 | 5.8 | 6 | 5.8 | 5.91 |
| 06/09/1997 | 5.94 | 5.98 | 5.81 | 5.96 |
| 06/10/1997 | 5.98 | 6.04 | 5.98 | 6.02 |
| 06/11/1997 | 6.06 | 6.15 | 6.04 | 6.15 |
| 06/12/1997 | 6.19 | 6.28 | 6.13 | 6.19 |
| 06/13/1997 | 6.2 | 6.31 | 6.19 | 6.26 |
| 06/16/1997 | 6.28 | 6.3 | 6.24 | 6.28 |
| 06/17/1997 | 6.11 | 6.26 | 6.11 | 6.2 |
| 06/18/1997 | 6.17 | 6.28 | 6.15 | 6.24 |
| 06/19/1997 | 6.28 | 6.28 | 6.11 | 6.17 |
| 06/20/1997 | 6.2 | 6.35 | 6.17 | 6.35 |
| 06/23/1997 | 6.28 | 6.33 | 6.11 | 6.11 |
| 06/24/1997 | 6.22 | 6.22 | 6 | 6.16 |
| 06/25/1997 | 6.15 | 6.26 | 6.06 | 6.15 |
| 06/26/1997 | 6.15 | 6.19 | 6.02 | 6.14 |
| 06/27/1997 | 6.14 | 6.19 | 6.02 | 6.06 |
| 06/30/1997 | 6.09 | 6.1 | 5.96 | 6 |
| 07/01/1997 | 6.06 | 6.22 | 6 | 6.11 |
| 07/02/1997 | 6.15 | 6.17 | 6.07 | 6.16 |
| 07/03/1997 | 6.21 | 6.24 | 6.07 | 6.09 |
| 07/07/1997 | 6.2 | 6.25 | 6.09 | 6.17 |
| 07/08/1997 | 6.15 | 6.19 | 6.12 | 6.19 |
| 07/09/1997 | 6.19 | 6.19 | 5.93 | 6.06 |
| 07/10/1997 | 6.09 | 6.11 | 6 | 6.08 |
| 07/11/1997 | 6.07 | 6.21 | 6.06 | 6.18 |
| 07/14/1997 | 6.14 | 6.3 | 6.1 | 6.26 |
| 07/15/1997 | 6.41 | 6.74 | 6.35 | 6.67 |
| 07/16/1997 | 6.72 | 6.92 | 6.58 | 6.78 |
| 07/17/1997 | 6.78 | 7.28 | 6.71 | 7.15 |
| 07/18/1997 | 7.15 | 7.15 | 6.85 | 6.88 |
| 07/21/1997 | 6.79 | 6.83 | 6.67 | 6.8 |
| 07/22/1997 | 6.75 | 7.15 | 6.75 | 7.15 |
| 07/23/1997 | 7.15 | 7.24 | 7.08 | 7.1 |
| 07/24/1997 | 7.06 | 7.13 | 6.94 | 7.1 |
| 07/25/1997 | 7.1 | 7.16 | 7 | 7.02 |
| 07/28/1997 | 7.02 | 7.04 | 6.87 | 6.93 |
| 07/29/1997 | 6.93 | 7.07 | 6.84 | 7.06 |
| 07/30/1997 | 7.1 | 7.25 | 7.09 | 7.12 |
| 07/31/1997 | 7.11 | 7.16 | 6.91 | 6.96 |
| 08/01/1997 | 6.95 | 6.95 | 6.73 | 6.88 |
| 08/04/1997 | 6.88 | 6.88 | 6.73 | 6.73 |
| 08/05/1997 | 6.77 | 6.77 | 6.69 | 6.75 |
| 08/06/1997 | 6.71 | 6.79 | 6.68 | 6.75 |
| 08/07/1997 | 6.89 | 6.91 | 6.67 | 6.67 |
| 08/08/1997 | 6.59 | 6.67 | 6.42 | 6.62 |
| 08/11/1997 | 6.62 | 6.62 | 6.43 | 6.57 |
| 08/12/1997 | 6.61 | 6.68 | 6.43 | 6.44 |
| 08/13/1997 | 6.47 | 6.55 | 6.35 | 6.39 |
| 08/14/1997 | 6.37 | 6.59 | 6.33 | 6.55 |
| 08/15/1997 | 6.46 | 6.46 | 6.32 | 6.36 |
| 08/18/1997 | 6.36 | 6.44 | 6.15 | 6.38 |
| 08/19/1997 | 6.37 | 6.57 | 6.35 | 6.44 |
| 08/20/1997 | 6.47 | 6.81 | 6.46 | 6.76 |
| 08/21/1997 | 6.73 | 6.73 | 6.58 | 6.59 |
| 08/22/1997 | 6.48 | 6.55 | 6.32 | 6.5 |
| 08/25/1997 | 6.54 | 6.61 | 6.49 | 6.55 |
| 08/26/1997 | 6.52 | 6.53 | 6.31 | 6.37 |
| 08/27/1997 | 6.31 | 6.32 | 6.15 | 6.26 |
| 08/28/1997 | 6.25 | 6.35 | 6.15 | 6.24 |
| 08/29/1997 | 6.22 | 6.33 | 6.22 | 6.33 |
| 09/02/1997 | 6.37 | 6.45 | 6.33 | 6.44 |
| 09/03/1997 | 6.47 | 6.47 | 6.38 | 6.39 |
| 09/04/1997 | 6.31 | 6.61 | 6.3 | 6.61 |
| 09/05/1997 | 6.66 | 6.76 | 6.53 | 6.54 |
| 09/08/1997 | 6.67 | 6.93 | 6.65 | 6.85 |
| 09/09/1997 | 6.89 | 6.99 | 6.77 | 6.86 |
| 09/10/1997 | 6.86 | 6.89 | 6.72 | 6.72 |
| 09/11/1997 | 6.7 | 6.73 | 6.59 | 6.72 |
| 09/12/1997 | 6.78 | 6.89 | 6.68 | 6.88 |
| 09/15/1997 | 6.94 | 6.96 | 6.82 | 6.82 |
| 09/16/1997 | 7.06 | 7.35 | 6.97 | 7.29 |
| 09/17/1997 | 7.67 | 7.67 | 7.4 | 7.46 |
| 09/18/1997 | 7.5 | 7.79 | 7.49 | 7.63 |
| 09/19/1997 | 7.63 | 7.67 | 7.51 | 7.56 |
| 09/22/1997 | 7.56 | 7.63 | 7.56 | 7.6 |
| 09/23/1997 | 7.58 | 7.61 | 7.53 | 7.6 |
| 09/24/1997 | 7.57 | 8.04 | 7.57 | 7.97 |
| 09/25/1997 | 7.97 | 8.13 | 7.72 | 7.76 |
| 09/26/1997 | 7.92 | 7.99 | 7.82 | 7.9 |
| 09/29/1997 | 7.97 | 7.99 | 7.85 | 7.97 |
| 09/30/1997 | 7.99 | 8 | 7.88 | 7.94 |
| 10/01/1997 | 7.94 | 8.01 | 7.82 | 7.97 |
| 10/02/1997 | 8.08 | 8.11 | 7.9 | 8.03 |
| 10/03/1997 | 8.22 | 8.79 | 8.21 | 8.44 |
| 10/06/1997 | 8.5 | 8.53 | 8.4 | 8.47 |
| 10/07/1997 | 8.39 | 8.4 | 8.14 | 8.29 |
| 10/08/1997 | 8.24 | 8.31 | 8.1 | 8.14 |
| 10/09/1997 | 8.06 | 8.06 | 7.85 | 8 |
| 10/10/1997 | 7.94 | 8.04 | 7.88 | 8 |
| 10/13/1997 | 8.11 | 8.17 | 8.07 | 8.1 |
| 10/14/1997 | 8.08 | 8.22 | 7.94 | 8.07 |
| 10/15/1997 | 8.03 | 8.21 | 7.93 | 8.11 |
| 10/16/1997 | 8.1 | 8.33 | 8.03 | 8.06 |
| 10/17/1997 | 7.86 | 7.97 | 7.78 | 7.86 |
| 10/20/1997 | 7.83 | 7.99 | 7.79 | 7.99 |
| 10/21/1997 | 7.96 | 8.39 | 7.92 | 8.39 |
| 10/22/1997 | 8.39 | 8.39 | 7.82 | 7.89 |
| 10/23/1997 | 7.89 | 7.97 | 7.67 | 7.9 |
| 10/24/1997 | 8.14 | 8.14 | 7.67 | 7.81 |
| 10/27/1997 | 7.68 | 7.78 | 6.85 | 6.86 |
| 10/28/1997 | 6.75 | 7.76 | 6.5 | 7.56 |
| 10/29/1997 | 7.56 | 7.74 | 7.28 | 7.43 |
| 10/30/1997 | 7.33 | 7.49 | 7.25 | 7.25 |
| 10/31/1997 | 7.56 | 7.75 | 7.35 | 7.58 |
| 11/03/1997 | 7.76 | 8.06 | 7.74 | 8.03 |
| 11/04/1997 | 8.03 | 8.53 | 7.9 | 8.53 |
| 11/05/1997 | 8.49 | 9.04 | 8.42 | 8.81 |
| 11/06/1997 | 8.81 | 8.85 | 8.51 | 8.72 |
| 11/07/1997 | 8.31 | 8.56 | 8.31 | 8.44 |
| 11/10/1997 | 8.5 | 8.63 | 8.25 | 8.32 |
| 11/11/1997 | 8.32 | 8.32 | 8.11 | 8.18 |
| 11/12/1997 | 8 | 8.04 | 7.74 | 7.76 |
| 11/13/1997 | 7.81 | 8.04 | 7.6 | 7.68 |
| 11/14/1997 | 7.85 | 8.25 | 7.81 | 8.22 |
| 11/17/1997 | 8.61 | 8.63 | 8.33 | 8.35 |
| 11/18/1997 | 8.32 | 8.4 | 8.17 | 8.18 |
| 11/19/1997 | 8.15 | 8.44 | 8.13 | 8.44 |
| 11/20/1997 | 8.47 | 8.86 | 8.47 | 8.76 |
| 11/21/1997 | 8.88 | 8.93 | 8.56 | 8.71 |
| 11/24/1997 | 8.65 | 8.76 | 8.47 | 8.56 |
| 11/25/1997 | 8.56 | 8.67 | 8.35 | 8.44 |
| 11/26/1997 | 8.63 | 8.63 | 8.5 | 8.54 |
| 11/28/1997 | 8.51 | 8.78 | 8.51 | 8.57 |
| 12/01/1997 | 8.69 | 9.07 | 8.65 | 8.96 |
| 12/02/1997 | 8.96 | 9.11 | 8.92 | 9.04 |
| 12/03/1997 | 9.1 | 9.31 | 8.93 | 9.25 |
| 12/04/1997 | 9.29 | 9.51 | 9.28 | 9.38 |
| 12/05/1997 | 9.29 | 9.47 | 9.19 | 9.36 |
| 12/08/1997 | 9.43 | 9.78 | 9.39 | 9.65 |
| 12/09/1997 | 9.74 | 9.83 | 9.47 | 9.49 |
| 12/10/1997 | 9.42 | 9.44 | 9.19 | 9.35 |
| 12/11/1997 | 9.33 | 9.38 | 9 | 9.13 |
| 12/12/1997 | 9.1 | 9.33 | 8.97 | 9.21 |
| 12/15/1997 | 9.24 | 9.36 | 9.21 | 9.24 |
| 12/16/1997 | 9.33 | 9.68 | 9.33 | 9.36 |
| 12/17/1997 | 9.44 | 9.61 | 9.35 | 9.43 |
| 12/18/1997 | 9.47 | 9.47 | 9.08 | 9.1 |
| 12/19/1997 | 8.85 | 8.89 | 8.4 | 8.85 |
| 12/22/1997 | 8.88 | 9.17 | 8.69 | 8.88 |
| 12/23/1997 | 8.89 | 8.89 | 8.63 | 8.69 |
| 12/24/1997 | 8.67 | 8.67 | 8.42 | 8.42 |
| 12/26/1997 | 8.44 | 8.53 | 8.35 | 8.44 |
| 12/29/1997 | 8.61 | 8.89 | 8.58 | 8.85 |
| 12/30/1997 | 8.93 | 9.1 | 8.86 | 9.08 |
| 12/31/1997 | 9.17 | 9.61 | 9.07 | 9.32 |