SCHW: The Charles Schwab Corporation Historical Data

2005 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 12.5563

CLOSE 12.5675

Low

LOW 9.65

High

HIGH 16.14

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	11.8	11.95	11.65	11.66
01/04/2005	11.7	11.75	11.23	11.39
01/05/2005	11.39	11.5	11.27	11.32
01/06/2005	11.31	11.54	11.31	11.51
01/07/2005	11.55	11.68	11.44	11.47
01/10/2005	11.4	11.55	11.36	11.54
01/11/2005	11.45	11.45	11.02	11.2
01/12/2005	11.15	11.23	11.03	11.23
01/13/2005	11.12	11.23	10.89	10.98
01/14/2005	10.99	11.15	10.96	11.12
01/18/2005	11.11	11.47	11.11	11.39
01/19/2005	11.6	11.6	11.24	11.24
01/20/2005	11.19	11.23	11.14	11.18
01/21/2005	11.18	11.25	10.75	10.95
01/24/2005	11.1	11.18	11	11.05
01/25/2005	11.13	11.3	11.06	11.17
01/26/2005	11.18	11.32	11.05	11.3
01/27/2005	11.3	11.37	11.22	11.29
01/28/2005	11.26	11.34	11.08	11.1
01/31/2005	11.2	11.36	11.14	11.24
02/01/2005	11.22	11.23	11	11.16
02/02/2005	11.11	11.15	11.01	11.09
02/03/2005	11.05	11.06	10.66	10.7
02/04/2005	10.6	10.61	10.15	10.38
02/07/2005	10.48	10.52	10.33	10.46
02/08/2005	10.46	10.56	10.37	10.5
02/09/2005	10.5	10.67	10.48	10.5
02/10/2005	10.53	10.57	10.36	10.4
02/11/2005	10.4	10.89	10.38	10.77
02/14/2005	10.81	11.1	10.8	10.97
02/15/2005	10.97	11.02	10.87	10.95
02/16/2005	10.85	10.94	10.82	10.89
02/17/2005	10.84	10.88	10.8	10.87
02/18/2005	10.91	10.91	10.69	10.73
02/22/2005	10.58	10.75	10.55	10.62
02/23/2005	10.62	10.73	10.49	10.55
02/24/2005	10.53	10.65	10.49	10.61
02/25/2005	10.56	10.8	10.53	10.72
02/28/2005	10.62	10.65	10.48	10.5
03/01/2005	10.45	10.72	10.44	10.68
03/02/2005	10.58	11.04	10.53	10.93
03/03/2005	10.93	11.01	10.75	10.81
03/04/2005	10.81	11.13	10.8	10.93
03/07/2005	10.89	11.2	10.88	11.09
03/08/2005	11.03	11.15	10.92	10.96
03/09/2005	10.97	11.06	10.94	10.98
03/10/2005	10.95	11.14	10.95	11.01
03/11/2005	10.97	11	10.81	10.9
03/14/2005	10.9	10.99	10.73	10.84
03/15/2005	10.89	10.94	10.6	10.66
03/16/2005	10.6	10.78	10.52	10.74
03/17/2005	10.73	10.78	10.65	10.74
03/18/2005	10.74	10.77	10.46	10.46
03/21/2005	10.5	10.53	10.27	10.38
03/22/2005	10.31	10.46	10.13	10.18
03/23/2005	10.19	10.25	10.05	10.13
03/24/2005	10.13	10.21	10	10.01
03/28/2005	10.02	10.42	10	10.23
03/29/2005	9.98	10.25	9.98	10.13
03/30/2005	10.13	10.49	10.13	10.47
03/31/2005	10.47	10.55	10.37	10.51
04/01/2005	10.56	10.66	10.43	10.45
04/04/2005	10.46	10.57	10.42	10.47
04/05/2005	10.5	10.77	10.49	10.67
04/06/2005	10.68	10.77	10.66	10.7
04/07/2005	10.7	10.74	10.61	10.71
04/08/2005	10.71	10.76	10.55	10.59
04/11/2005	10.62	10.65	10.49	10.61
04/12/2005	10.57	10.76	10.36	10.7
04/13/2005	10.7	10.75	10.35	10.42
04/14/2005	10.45	10.49	10.17	10.22
04/15/2005	10.06	10.28	10	10.12
04/18/2005	10.12	10.2	9.98	10.16
04/19/2005	10.17	10.36	10.12	10.35
04/20/2005	10.29	10.32	9.82	9.87
04/21/2005	10.05	10.05	9.65	10.01
04/22/2005	9.98	10.05	9.79	9.9
04/25/2005	9.94	10.21	9.91	10.14
04/26/2005	10.15	10.3	10.08	10.14
04/27/2005	10.15	10.47	10.02	10.34
04/28/2005	10.17	10.28	10.03	10.03
04/29/2005	10.2	10.35	10.01	10.35
05/02/2005	10.35	10.4	10	10.1
05/03/2005	10.09	10.13	9.99	10.08
05/04/2005	10.06	10.38	10.06	10.33
05/05/2005	10.29	10.59	10.29	10.5
05/06/2005	10.58	10.85	10.3	10.33
05/09/2005	10.7	10.78	10.61	10.74
05/10/2005	10.74	10.9	10.64	10.76
05/11/2005	10.83	11.06	10.82	11.05
05/12/2005	11	11.08	10.91	10.96
05/13/2005	10.99	11.02	10.84	10.9
05/16/2005	10.89	11.14	10.8	11.11
05/17/2005	11.05	11.24	10.99	11.21
05/18/2005	11.21	11.75	11.21	11.66
05/19/2005	11.63	11.66	11.48	11.58
05/20/2005	11.58	11.58	11.4	11.54
05/23/2005	11.53	11.66	11.44	11.58
05/24/2005	11.53	11.54	11.33	11.43
05/25/2005	11.35	11.36	11.16	11.21
05/26/2005	11.3	11.41	11.15	11.31
05/27/2005	11.29	11.44	11.25	11.33
05/31/2005	11.35	11.39	11.18	11.34
06/01/2005	11.35	11.69	11.28	11.47
06/02/2005	11.37	11.74	11.34	11.71
06/03/2005	11.67	11.86	11.6	11.68
06/06/2005	11.68	11.78	11.65	11.71
06/07/2005	11.72	11.97	11.72	11.8
06/08/2005	11.84	11.85	11.66	11.71
06/09/2005	11.72	11.92	11.63	11.83
06/10/2005	11.81	11.88	11.69	11.72
06/13/2005	11.64	11.89	11.63	11.8
06/14/2005	11.79	11.83	11.56	11.57
06/15/2005	11.62	11.65	11.37	11.49
06/16/2005	11.51	11.6	11.47	11.57
06/17/2005	11.74	11.75	11.56	11.73
06/20/2005	11.63	11.75	11.58	11.62
06/21/2005	11.65	11.68	11.51	11.57
06/22/2005	11.57	12	11.48	11.72
06/23/2005	11.82	11.88	11.73	11.74
06/24/2005	11.7	11.74	11.6	11.6
06/27/2005	11.56	11.61	11.32	11.41
06/28/2005	11.44	11.53	11.37	11.49
06/29/2005	11.51	11.53	11.29	11.39
06/30/2005	11.38	11.4	11.23	11.28
07/01/2005	11.28	11.37	11.23	11.33
07/05/2005	11.29	11.47	11.2	11.44
07/06/2005	11.42	12.02	11.4	11.98
07/07/2005	11.79	13.8	11.71	12.68
07/08/2005	12.4	12.55	12.23	12.5
07/11/2005	12.5	12.7	12.43	12.55
07/12/2005	12.54	12.61	12.3	12.48
07/13/2005	12.52	12.64	12.44	12.61
07/14/2005	12.55	12.86	12.55	12.75
07/15/2005	12.76	12.8	12.64	12.74
07/18/2005	12.8	13.53	12.8	13.37
07/19/2005	13.4	14.23	13.4	13.76
07/20/2005	13.76	13.87	13.71	13.83
07/21/2005	13.85	13.87	13.64	13.65
07/22/2005	13.68	13.84	13.61	13.81
07/25/2005	13.79	13.83	13.52	13.6
07/26/2005	13.58	13.71	13.32	13.71
07/27/2005	13.74	13.85	13.55	13.63
07/28/2005	13.6	13.93	13.6	13.91
07/29/2005	13.86	13.95	13.65	13.7
08/01/2005	13.71	13.99	13.7	13.9
08/02/2005	13.93	14.08	13.82	13.91
08/03/2005	13.82	13.88	13.69	13.75
08/04/2005	13.69	13.69	13.36	13.55
08/05/2005	13.52	13.61	13.13	13.28
08/08/2005	13.45	13.62	13.3	13.62
08/09/2005	13.66	13.94	13.61	13.94
08/10/2005	13.98	14.31	13.85	13.97
08/11/2005	13.97	14	13.69	13.75
08/12/2005	13.81	13.97	13.7	13.86
08/15/2005	13.78	13.85	13.69	13.79
08/16/2005	13.79	14.17	13.75	13.9
08/17/2005	13.95	14.11	13.86	14.07
08/18/2005	14.07	14.21	13.99	14.1
08/19/2005	14.16	14.23	14	14.13
08/22/2005	14.13	14.2	13.89	14.07
08/23/2005	14.1	14.14	13.9	13.94
08/24/2005	13.93	13.99	13.61	13.67
08/25/2005	13.64	13.64	13.28	13.61
08/26/2005	13.55	13.66	13.38	13.47
08/29/2005	13.4	13.45	13.22	13.31
08/30/2005	13.15	13.4	13.15	13.31
08/31/2005	13.11	13.56	13.11	13.53
09/01/2005	13.48	13.66	13.48	13.5
09/02/2005	13.55	13.58	13.39	13.41
09/06/2005	13.44	13.65	13.37	13.65
09/07/2005	13.65	13.69	13.5	13.66
09/08/2005	13.6	13.64	13.48	13.51
09/09/2005	13.57	13.73	13.54	13.7
09/12/2005	13.77	14.07	13.7	13.98
09/13/2005	14.12	14.64	14.12	14.46
09/14/2005	14.64	14.95	14.42	14.5
09/15/2005	14.6	14.67	14.25	14.32
09/16/2005	14.35	14.48	14.13	14.35
09/19/2005	14.15	14.28	13.8	14.28
09/20/2005	14.45	14.65	14.18	14.21
09/21/2005	14.15	14.34	13.94	14.02
09/22/2005	14.05	14.12	13.56	14.05
09/23/2005	14.06	14.3	13.87	14.15
09/26/2005	14.15	14.2	14	14.1
09/27/2005	14.1	14.13	13.91	14.04
09/28/2005	14.03	14.37	14.03	14.1
09/29/2005	14.11	14.25	14.11	14.25
09/30/2005	14.25	14.45	14.18	14.43
10/03/2005	14.44	14.52	14.37	14.44
10/04/2005	14.43	14.49	14.13	14.13
10/05/2005	14.17	14.25	13.95	13.96
10/06/2005	13.95	14.05	13.66	13.76
10/07/2005	13.86	14.07	13.76	13.97
10/10/2005	13.97	14.02	13.64	13.65
10/11/2005	13.63	13.7	13.34	13.4
10/12/2005	13.34	13.47	12.95	13.04
10/13/2005	12.98	13.26	12.75	13.14
10/14/2005	13.3	13.42	12.98	13.13
10/17/2005	13.74	13.98	13.33	13.34
10/18/2005	13.35	13.53	13.08	13.21
10/19/2005	13.21	13.6	13.07	13.6
10/20/2005	13.7	14.23	13.6	13.79
10/21/2005	13.79	13.93	13.63	13.78
10/24/2005	13.8	14.33	13.69	14.32
10/25/2005	14.23	14.44	14.21	14.31
10/26/2005	14.3	14.63	14.25	14.47
10/27/2005	14.38	14.63	14.37	14.4
10/28/2005	14.45	14.6	14.39	14.6
10/31/2005	14.7	15.24	14.7	15.2
11/01/2005	15.25	15.35	15.05	15.12
11/02/2005	15.15	15.34	15.12	15.32
11/03/2005	15.32	15.36	15.15	15.25
11/04/2005	15.25	15.33	15.03	15.12
11/07/2005	15.15	15.25	14.97	15.17
11/08/2005	15.18	15.27	15.07	15.2
11/09/2005	15.2	15.42	15.2	15.32
11/10/2005	15.38	15.92	15.35	15.89
11/11/2005	15.89	16.14	15.82	16
11/14/2005	16	16.03	15.75	16
11/15/2005	15.56	15.71	13.64	15.44
11/16/2005	15.3	15.34	14.73	14.89
11/17/2005	14.9	15.12	14.76	15.1
11/18/2005	15.1	15.19	14.81	14.96
11/21/2005	14.96	15.21	14.94	15.17
11/22/2005	15.03	15.14	14.96	15.1
11/23/2005	15.1	15.47	15.08	15.36
11/25/2005	15.42	15.44	15.3	15.38
11/28/2005	15.41	15.72	15.27	15.32
11/29/2005	15.32	15.44	15.1	15.24
11/30/2005	15.2	15.44	15.16	15.25
12/01/2005	15.35	15.65	15.34	15.43
12/02/2005	15.44	15.62	15.38	15.61
12/05/2005	15.55	15.69	15.3	15.57
12/06/2005	15.72	15.77	15.38	15.41
12/07/2005	15.41	15.55	15.06	15.13
12/08/2005	15.08	15.13	14.87	14.98
12/09/2005	15.03	15.07	14.89	14.96
12/12/2005	14.98	14.99	14.74	14.88
12/13/2005	14.82	15.15	14.73	15.1
12/14/2005	15.2	15.51	15.1	15.46
12/15/2005	15.46	15.46	15.12	15.27
12/16/2005	15.28	15.33	14.99	15.09
12/19/2005	15.08	15.09	14.62	14.68
12/20/2005	14.84	15	14.72	15
12/21/2005	14.97	15.23	14.7	14.77
12/22/2005	14.75	15.15	14.68	15.05
12/23/2005	15.2	15.23	14.99	15
12/27/2005	15	15.07	14.58	14.71
12/28/2005	14.62	14.97	14.62	14.94
12/29/2005	14.92	15.02	14.7	14.86
12/30/2005	14.8	14.9	14.56	14.67

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

2005 Historical Chart

Average

Low

High