Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Charles Schwab Corporation logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SCHW: The Charles Schwab Corporation Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.1821
CLOSE 20.2173

Low

LOW 14.62

High

HIGH 26.08
DATEOPENHIGHLOWCLOSE
01/02/201314.6715.0814.6215.08
01/03/201315.0515.214.8615.06
01/04/201315.0715.5715.0515.46
01/07/201315.4115.4115.0715.27
01/08/201315.2615.3415.0715.22
01/09/201315.2815.311515.13
01/10/201315.2515.3715.1415.33
01/11/201315.2915.4215.2415.39
01/14/201315.3915.4115.2515.27
01/15/201315.1715.315.1115.29
01/16/201315.1615.2514.9815.05
01/17/201315.1715.315.0915.25
01/18/201315.2515.4715.2115.45
01/22/201315.4415.7415.3715.71
01/23/201315.7415.815.5215.64
01/24/201315.6715.8715.6615.81
01/25/201315.8416.0515.8116.05
01/28/201316.0716.215.9316.1
01/29/201316.0616.6416.0116.47
01/30/201316.4516.6216.3716.51
01/31/201316.4916.6616.3116.53
02/01/201316.6316.9416.5916.75
02/04/201316.5716.5716.3616.39
02/05/201316.5216.7716.4716.65
02/06/201316.5116.8116.4516.79
02/07/201316.7617.4116.4917.11
02/08/201317.1817.2316.8116.89
02/11/201316.516.8816.4816.73
02/12/201316.7216.9416.7216.86
02/13/201316.9317.0716.8216.92
02/14/201316.8516.9616.7416.92
02/15/201316.9616.9716.7816.9
02/19/201316.9417.116.8917.1
02/20/201317.0617.0616.6916.69
02/21/201316.6716.6816.2916.37
02/22/201316.4716.7416.4516.73
02/25/201316.8416.9216.2916.32
02/26/201316.2416.4815.9616.21
02/27/201316.2216.4816.1516.41
02/28/201316.4316.4616.2416.24
03/01/201316.2216.461616.4
03/04/201316.6516.8316.5316.78
03/05/201316.8217.116.8216.98
03/06/201317.117.6417.0617.35
03/07/201317.3417.7517.2817.58
03/08/201317.7117.9417.6417.66
03/11/201317.6717.8117.617.71
03/12/201317.6717.7517.5717.74
03/13/201317.7518.1117.718.11
03/14/20131818.3417.7817.98
03/15/201317.6917.917.6717.86
03/18/201317.617.7917.5717.66
03/19/201317.6917.8617.3217.55
03/20/201317.6517.8217.6317.75
03/21/201317.6517.7817.4117.46
03/22/201317.5117.617.4717.54
03/25/201317.5717.6817.4517.52
03/26/201317.5717.6917.4917.63
03/27/201317.5217.5517.1317.5
03/28/201317.5517.7517.4817.69
04/01/201317.7717.8917.3217.38
04/02/201317.1517.3817.117.31
04/03/201317.3317.3916.6516.75
04/04/201316.7616.816.5116.72
04/05/201316.4916.6116.1516.55
04/08/201316.5716.8216.5116.82
04/09/201316.917.0316.8216.97
04/10/201317.0517.5317.0417.39
04/11/201317.4117.6917.3717.54
04/12/201317.5117.5217.1317.28
04/15/201317.1217.316.5916.62
04/16/201316.7616.9616.5716.96
04/17/201316.7716.7716.3116.47
04/18/201316.4816.4916.216.39
04/19/201316.4316.4716.2816.39
04/22/201316.4216.4916.2216.42
04/23/201316.4516.7216.4316.59
04/24/201316.6116.7316.4216.64
04/25/201316.717.116.6616.75
04/26/201316.7616.8416.5916.73
04/29/201316.7616.9816.7516.94
04/30/201316.9717.0216.8216.96
05/01/201316.941716.1816.21
05/02/201316.2216.5316.0516.44
05/03/201316.6717.5516.6317.47
05/06/201317.4417.6717.4317.55
05/07/201317.5717.7317.3817.44
05/08/201317.3917.4217.1317.38
05/09/201317.3417.8317.3117.51
05/10/201317.4918.317.4918.09
05/13/201318.0518.3417.9218.15
05/14/201318.1618.7718.0918.75
05/15/201318.521918.1818.98
05/16/201318.9519.2518.8418.91
05/17/201318.8919.3718.8819.34
05/20/201319.219.3419.1119.21
05/21/201319.2519.3119.0719.17
05/22/201319.1219.5718.9319.06
05/23/201318.9419.1418.6918.99
05/24/201318.9219.1918.7919.16
05/28/201319.4719.9419.4619.77
05/29/201319.5820.0419.5719.91
05/30/201319.9320.2719.7320.16
05/31/201320.1320.4819.8619.86
06/03/201319.9819.9919.2719.68
06/04/201319.6819.9719.4619.58
06/05/201319.5519.5918.9419.01
06/06/201319.0419.4718.9919.46
06/07/201319.720.1319.6520.12
06/10/201320.220.3520.0520.22
06/11/201319.9720.1419.6719.72
06/12/201319.9719.9819.5219.59
06/13/201319.5720.1519.5520.04
06/14/201320.0820.0819.5219.71
06/17/201319.8820.419.8720.32
06/18/201320.3520.7620.3520.54
06/19/201320.5520.8420.3720.47
06/20/201320.220.9520.1620.48
06/21/201320.7120.7720.3320.64
06/24/201320.6920.7920.3420.64
06/25/201320.8521.1420.721.04
06/26/201321.2521.2820.7920.96
06/27/201321.1321.220.9120.94
06/28/201320.8721.4420.821.23
07/01/201321.3321.6921.3121.38
07/02/201321.3221.8721.0821.3
07/03/201321.1421.5521.0921.4
07/05/201321.6622.121.6622.01
07/08/201322.1922.3822.0722.19
07/09/201322.4122.4422.0622.2
07/10/201322.1922.2821.7421.94
07/11/201322.2922.2921.2221.47
07/12/201321.5421.8221.3821.69
07/15/201321.6421.9121.5421.71
07/16/201321.521.5220.5521
07/17/201321.0821.1320.6820.95
07/18/201320.921.4920.8721.46
07/19/201321.4921.7321.2321.68
07/22/201321.722.0221.6822.02
07/23/201322.1122.5922.0922.48
07/24/201322.5522.5621.9922.11
07/25/201322.0522.321.9922.28
07/26/201322.0522.1921.8422.12
07/29/201322.1222.3421.9821.99
07/30/201322.0922.3222.0822.19
07/31/201322.1222.3622.0322.09
08/01/201322.2622.7922.2622.67
08/02/201322.6122.7622.4322.65
08/05/201322.622.8422.5622.69
08/06/201322.6122.7422.3922.42
08/07/201322.2722.5721.9822.54
08/08/201322.6322.7922.322.31
08/09/201322.2722.622.2622.29
08/12/201322.1622.2521.6521.76
08/13/201321.7822.3821.7722.28
08/14/201322.2622.4321.9822
08/15/201321.8421.8421.2521.4
08/16/201321.3421.8721.3221.56
08/19/201321.5421.7721.421.41
08/20/201321.4121.7821.2221.69
08/21/201321.6321.7621.3421.48
08/22/201321.521.6421.2921.44
08/23/201321.4721.5821.3221.53
08/26/201321.5522.0521.421.61
08/27/201321.3521.3820.6920.74
08/28/201320.7421.0920.5220.96
08/29/201320.9321.4520.8921.29
08/30/201321.2721.3320.820.88
09/03/201321.221.4620.9721.15
09/04/201321.1921.9421.1321.86
09/05/201321.922.2521.7921.84
09/06/201321.9521.9521.3221.58
09/09/201321.6421.9121.6421.82
09/10/201322.0422.4422.0422.37
09/11/201322.3122.4522.1222.24
09/12/201322.1922.2622.0622.07
09/13/201322.1722.2221.8422.03
09/16/201322.3522.3621.5822.08
09/17/201322.0822.7122.0822.64
09/18/201322.5922.6321.0421.36
09/19/201321.4821.5220.6221.04
09/20/201321.1421.6321.1421.27
09/23/201321.0921.1120.5420.84
09/24/201320.9521.4420.9121.14
09/25/201321.2621.5221.121.24
09/26/201321.2421.5321.221.33
09/27/201321.1521.2520.9721.19
09/30/201320.9621.2820.7921.14
10/01/201321.2121.4421.2121.38
10/02/201321.1421.3220.9921.29
10/03/201321.2121.4120.921.15
10/04/201321.1821.6321.121.58
10/07/201321.321.4121.0621.07
10/08/201321.0421.1420.5420.57
10/09/201320.6321.0320.4420.75
10/10/201321.1821.552121.39
10/11/201321.3921.8221.3321.78
10/14/201321.5922.0821.3922.01
10/15/201322.7823.7922.6623.03
10/16/201323.2823.9323.2423.43
10/17/201323.2523.6723.1123.62
10/18/201323.6423.7823.3623.77
10/21/201323.7423.8723.5223.56
10/22/201323.6423.6423.1423.35
10/23/201323.2723.4423.0223.3
10/24/201323.3623.4723.2523.4
10/25/201323.423.623.3223.56
10/28/201323.5523.6122.6723.01
10/29/201323.0623.3622.8623.1
10/30/201323.1123.2122.5422.86
10/31/201322.8722.9822.6322.65
11/01/201322.6323.2122.6223.12
11/04/201323.1523.2522.9523.23
11/05/201323.123.3622.9723.29
11/06/201323.2423.2922.9323.21
11/07/201323.2323.3822.7322.76
11/08/201322.8824.0322.8824.02
11/11/201324.0224.2823.8124
11/12/201323.9924.0523.6523.71
11/13/201323.5923.9923.3923.98
11/14/201323.9624.2623.9124.24
11/15/201324.324.524.224.42
11/18/201324.4924.5524.2124.42
11/19/201324.4124.6824.3724.5
11/20/201324.524.6224.3224.46
11/21/201324.5825.0124.5725
11/22/201324.922524.724.92
11/25/2013252524.6624.68
11/26/201324.7424.8524.6424.67
11/27/201324.6824.8624.5524.78
11/29/201324.7824.8224.4624.48
12/02/201324.525.1424.524.83
12/03/201324.6624.9124.4924.67
12/04/201324.6324.8724.4124.62
12/05/201324.5824.6224.1924.41
12/06/201324.8124.9724.5924.83
12/09/201324.8625.1224.7625.04
12/10/201324.9124.9724.6824.83
12/11/201324.825.1324.6924.86
12/12/201324.8524.9924.6724.8
12/13/201324.9625.2724.7324.79
12/16/201324.9225.1124.825.09
12/17/201325.0925.0924.7224.76
12/18/201324.825.7224.6525.7
12/19/201325.6125.925.5225.58
12/20/201325.5725.6725.3425.61
12/23/201325.7525.825.6125.69
12/24/201325.725.7225.5625.71
12/26/201325.725.7825.5525.74
12/27/201325.7825.8725.6225.66
12/30/201325.6625.7125.4925.58
12/31/201325.726.0825.6726