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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.2881
CLOSE 27.2929

Low

LOW 23.35

High

HIGH 31
DATEOPENHIGHLOWCLOSE
01/02/201425.9926.0525.725.82
01/03/201425.8426.0425.725.9
01/06/20142626.1425.7525.81
01/07/201425.4825.9225.3625.54
01/08/201425.5825.9425.5125.84
01/09/201425.9226.0625.7125.85
01/10/201425.8125.8525.4125.66
01/13/201425.5925.5924.7724.83
01/14/201424.9825.6624.9625.59
01/15/201425.6526.0525.5626.03
01/16/201426.2526.8426.0926.8
01/17/201426.8126.926.5126.77
01/21/201426.9227.1126.7926.8
01/22/201426.8826.9526.626.8
01/23/201426.5726.5725.9726.14
01/24/201426.0126.0425.2425.27
01/27/201425.3225.5124.724.82
01/28/201424.8825.3224.8125.2
01/29/201424.8725.1924.6124.66
01/30/201424.9325.3724.8725.29
01/31/201424.6925.0624.5124.82
02/03/201424.7724.9923.5623.65
02/04/201423.7824.3323.7224.13
02/05/201424.0224.123.7323.86
02/06/201423.9424.4623.8524.44
02/07/201424.5624.8924.1624.6
02/10/201424.5424.8124.4724.76
02/11/201424.8225.5624.7325.41
02/12/201425.4125.8225.4125.57
02/13/201425.4125.8225.2325.8
02/14/201425.7825.7825.4325.45
02/18/201425.4526.2325.4426.12
02/19/201425.9926.1625.5125.56
02/20/201425.5926.2325.4326.12
02/21/201426.1926.4526.0326.25
02/24/201426.2526.726.1426.53
02/25/201426.6226.6226.1926.26
02/26/201426.3826.4426.1626.37
02/27/201426.2826.4826.0826.42
02/28/201426.4126.7326.2226.51
03/03/201426.1326.1525.7825.86
03/04/201426.2227.0526.1726.82
03/05/201426.8626.9826.6626.93
03/06/201427.0327.2126.926.94
03/07/201427.1527.3126.7927
03/10/201426.9727.2726.8127.15
03/11/201427.2127.2526.7826.85
03/12/201426.4626.726.2826.66
03/13/201426.827.0726.2326.35
03/14/201426.3726.4225.826.05
03/17/201426.2726.6626.2726.51
03/18/201426.5826.7726.526.72
03/19/201426.7527.7526.5827.58
03/20/201427.4728.527.4728.43
03/21/201428.8529.1328.128.53
03/24/201428.5328.728.1628.43
03/25/201428.4928.5727.5827.83
03/26/201428.0628.3427.7827.79
03/27/201427.7127.9427.0327.16
03/28/201427.2527.4927.0327.19
03/31/201427.4327.4927.1527.33
04/01/201427.4227.7227.4127.45
04/02/201427.5127.9627.3127.9
04/03/201427.9428.0427.3627.37
04/04/201427.627.6225.8426.05
04/07/201425.9326.2925.5625.6
04/08/201425.6525.925.4125.67
04/09/201425.7826.4425.6626.41
04/10/201426.3726.4325.125.14
04/11/201424.8925.2424.5924.85
04/14/201425.3825.624.925.3
04/15/201426.3226.4125.4226.11
04/16/201426.6126.8726.1526.84
04/17/201426.8927.1726.6727.04
04/21/201427.0227.1926.6527.17
04/22/201427.227.5627.0327.46
04/23/201427.3927.4726.9427.24
04/24/201427.5327.5326.8927.09
04/25/201426.9427.0726.7326.85
04/28/201426.9727.1826.1126.37
04/29/201426.5726.7226.2726.58
04/30/201426.5226.6126.2726.55
05/01/201426.5426.8826.4126.58
05/02/201426.4127.0726.426.7
05/05/201426.3826.6426.1326.58
05/06/201426.726.7325.8325.88
05/07/201425.826.2525.326.21
05/08/201426.1826.4825.9626
05/09/201425.9426.3825.7826.36
05/12/201426.5327.0826.3227.05
05/13/201427.0427.126.4926.51
05/14/201426.4826.6526.1126.2
05/15/201425.8125.8324.8125
05/16/201424.9925.0524.5625
05/19/201424.625.0824.625.01
05/20/201425.0925.1224.6624.81
05/21/201424.9825.3724.9625.27
05/22/201425.2425.6825.1525.6
05/23/201425.5925.7225.4525.65
05/27/201425.8125.8825.4525.47
05/28/201425.425.5225.0825.29
05/29/201425.3625.5625.2325.55
05/30/201425.6225.725.225.21
06/02/201425.3325.4825.0725.37
06/03/201425.2725.3724.9725.17
06/04/201425.1325.2924.9325.2
06/05/201425.2925.7325.1525.65
06/06/201425.7526.0925.6425.97
06/09/201426.0826.4526.0126.45
06/10/201426.426.4326.0326.11
06/11/201425.9826.0925.6726.04
06/12/201425.9626.1225.5825.6
06/13/201425.6626.1125.6226.01
06/16/201425.8925.9624.6825.88
06/17/201425.3627.525.3627.3
06/18/201427.2527.2626.8427.15
06/19/201427.1927.2926.6827.15
06/20/201427.3527.527.2427.45
06/23/201427.3827.3927.1127.28
06/24/201427.1627.3526.7226.77
06/25/201426.5227.1326.527.08
06/26/201426.9826.9826.4726.85
06/27/201426.7727.226.7127.14
06/30/201427.1927.2726.8526.93
07/01/201427.0727.5126.9827.32
07/02/201427.0627.627.0627.4
07/03/201427.7328.1927.728.1
07/07/201428.2628.3827.7227.93
07/08/201427.7327.7726.9227.18
07/09/201427.2527.3526.7827.09
07/10/201426.4427.0926.4426.9
07/11/201426.7427.1426.6827.1
07/14/201427.4627.6827.4427.49
07/15/201427.6127.7927.1127.43
07/16/201427.5827.8727.0227.56
07/17/201427.3227.426.7727.11
07/18/201427.2527.8527.1827.81
07/21/201427.7327.8927.4827.75
07/22/201427.7527.8627.5227.57
07/23/201427.5727.6327.3727.55
07/24/201427.727.8727.527.79
07/25/201427.627.827.3727.5
07/28/201427.4827.9927.3727.91
07/29/201427.928.3627.7627.92
07/30/201428.1428.6528.1328.5
07/31/201428.2228.4227.7227.75
08/01/201427.5527.7327.2227.45
08/04/201427.827.8127.2427.69
08/05/201427.5327.827.2927.42
08/06/201427.1827.8427.127.55
08/07/201427.7727.8427.0827.14
08/08/201427.2827.7226.9927.68
08/11/201427.8227.9127.6227.71
08/12/201427.6927.8127.527.6
08/13/201427.6427.7927.527.59
08/14/201427.7827.8527.5227.63
08/15/201427.7427.7727.0127.27
08/18/201427.4727.8727.4327.86
08/19/201427.9227.9227.6727.83
08/20/201427.8328.4627.7928.35
08/21/201428.3728.5928.1528.43
08/22/201428.3128.8628.2328.57
08/25/201428.7729.1628.7628.92
08/26/201428.9829.0728.8228.84
08/27/201428.8928.928.3928.47
08/28/201428.428.5128.1228.35
08/29/201428.4428.6828.3728.51
09/02/201428.6628.828.3728.71
09/03/201428.8628.9428.0428.18
09/04/201428.2628.6428.1728.46
09/05/201428.3428.6628.0828.64
09/08/201428.522928.528.86
09/09/201428.7328.9328.4728.68
09/10/201428.7729.3528.6829.31
09/11/201429.1129.3728.9629.24
09/12/201429.3529.7529.2929.52
09/15/201429.4329.4829.0929.26
09/16/201429.2529.5329.1229.4
09/17/201429.5330.3729.3830.2
09/18/201430.433130.3430.78
09/19/201430.9130.9630.2930.37
09/22/201430.330.5729.9530.18
09/23/201430.130.4929.8929.89
09/24/201430.0130.2429.7329.95
09/25/201429.7829.9529.3329.52
09/26/201429.6930.0929.5229.93
09/29/201429.4829.8729.3429.74
09/30/201429.9130.1129.2829.39
10/01/201429.229.3328.6928.79
10/02/201428.829.1328.5829.05
10/03/201429.4229.729.3429.57
10/06/201429.7829.9529.3929.7
10/07/201429.4929.5528.4528.48
10/08/201428.5428.7728.1628.73
10/09/201428.628.7227.1127.13
10/10/201427.0927.2226.2126.23
10/13/201426.2526.4625.1125.17
10/14/201424.7625.6624.7325.28
10/15/201424.2125.523.3525.32
10/16/201424.2925.8624.2225.5
10/17/201425.9426.1325.6125.84
10/20/201425.7425.8525.425.72
10/21/201425.9926.5625.7926.49
10/22/201426.3826.6425.9926.01
10/23/201426.5426.7126.2826.53
10/24/201426.4926.7526.3226.69
10/27/201426.5826.726.2126.41
10/28/201426.6427.0926.6127.09
10/29/201427.1827.8527.0427.63
10/30/201427.5127.8527.4527.75
10/31/201428.2528.7728.2128.67
11/03/201428.7528.8528.3228.44
11/04/201428.328.6428.2228.56
11/05/201428.7128.8328.528.78
11/06/201428.6729.0728.5129.04
11/07/201428.9729.0328.4328.58
11/10/201428.628.9928.628.92
11/11/201428.9829.1628.8328.85
11/12/201428.6728.9628.6728.78
11/13/201428.9128.9628.6128.79
11/14/201428.8329.1128.8128.87
11/17/201428.7228.8328.4428.55
11/18/201428.5528.928.5428.76
11/19/201428.7428.7428.2728.52
11/20/201428.2528.4828.0528.34
11/21/201428.7528.7728.2528.28
11/24/201428.3728.5428.228.42
11/25/201428.528.5528.3228.37
11/26/201428.4328.4628.2428.3
11/28/201428.2928.4428.228.32
12/01/201428.0828.0827.2327.66
12/02/201427.8628.2927.7628.28
12/03/201428.229.1228.1929.03
12/04/201428.9429.1428.7429.01
12/05/201429.7730.2229.6229.97
12/08/201429.9430.3729.7130.05
12/09/201429.4930.3329.3630.23
12/10/201430.0430.2629.4629.52
12/11/201429.7930.229.5629.68
12/12/201429.2129.4728.7328.75
12/15/201428.8829.1528.4828.74
12/16/201428.4928.6928.128.12
12/17/201428.3129.2828.1229.19
12/18/201429.8230.1529.5730.01
12/19/201430.1930.2329.8629.9
12/22/201429.9730.1429.8930.06
12/23/201430.2130.7730.1630.66
12/24/201430.8330.8530.5330.67
12/26/201430.8930.8930.5230.53
12/29/201430.3930.8530.3530.56
12/30/201430.4230.4930.330.35
12/31/201430.4930.6730.1830.19