SCHW: The Charles Schwab Corporation Historical Data

2016 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 29.9668

CLOSE 29.9858

Low

LOW 21.51

High

HIGH 40.58

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	31.95	32.08	31.47	31.98
01/05/2016	32.02	32.23	31.57	31.88
01/06/2016	31.25	31.38	30.53	30.79
01/07/2016	29.93	30.21	28.97	29.18
01/08/2016	29.51	29.82	28.93	29
01/11/2016	29.21	29.38	28.24	28.74
01/12/2016	29.04	29.42	28.81	29.24
01/13/2016	29.11	29.46	27.46	27.71
01/14/2016	27.88	28.39	26.91	28.12
01/15/2016	26.98	27.52	26.53	27.02
01/19/2016	28.05	28.09	26.23	26.51
01/20/2016	25.89	25.89	24.37	25.27
01/21/2016	25.29	25.48	24.37	24.38
01/22/2016	25.11	25.9	24.78	25.83
01/25/2016	25.72	25.95	25.12	25.17
01/26/2016	25.39	25.74	25.14	25.45
01/27/2016	25.36	26.02	24.99	25.25
01/28/2016	25.53	25.7	24.65	24.82
01/29/2016	25.13	25.63	24.72	25.53
02/01/2016	25.43	25.49	24.97	25.28
02/02/2016	24.85	24.87	23.88	24.11
02/03/2016	24.33	24.58	22.92	24.38
02/04/2016	24.31	25.17	24.3	24.97
02/05/2016	24.94	25.47	24.26	24.36
02/08/2016	23.75	23.82	23.14	23.61
02/09/2016	22.89	23.84	22.85	23.34
02/10/2016	23.6	24.11	22.68	22.7
02/11/2016	21.89	22.4	21.51	22.22
02/12/2016	22.8	23.02	22.18	22.82
02/16/2016	23.55	23.77	23.05	23.58
02/17/2016	23.99	24.64	23.97	24.48
02/18/2016	24.5	24.59	23.84	24.16
02/19/2016	23.96	24.67	23.95	24.44
02/22/2016	24.71	25.1	24.33	24.54
02/23/2016	24.45	24.5	23.96	24.13
02/24/2016	23.65	23.83	23	23.68
02/25/2016	23.74	24.1	23.57	24.09
02/26/2016	24.43	25.71	24.39	25.46
02/29/2016	25.35	25.56	25.01	25.05
03/01/2016	25.37	26.53	25.27	26.39
03/02/2016	26.41	26.78	26.31	26.74
03/03/2016	26.57	27.18	26.28	27.11
03/04/2016	27.45	27.83	26.94	27.15
03/07/2016	26.92	27.59	26.59	27.53
03/08/2016	27.1	27.3	26.36	26.67
03/09/2016	26.92	27.03	26.32	26.55
03/10/2016	26.84	26.88	25.98	26.64
03/11/2016	27.02	28.26	26.95	28.2
03/14/2016	28	28.12	27.51	27.84
03/15/2016	27.48	27.74	27.29	27.74
03/16/2016	27.67	28.2	26.75	26.92
03/17/2016	26.66	27.92	26.65	27.67
03/18/2016	27.86	28.4	27.79	28.37
03/21/2016	28.34	29.04	27.84	28.28
03/22/2016	27.92	28.62	27.8	28.41
03/23/2016	28.43	28.57	27.9	28.03
03/24/2016	27.57	28.11	27.4	28.09
03/28/2016	28.12	28.22	27.69	28.09
03/29/2016	27.8	28.09	27.56	28.02
03/30/2016	28.25	28.55	27.84	28.17
03/31/2016	28.15	28.33	27.95	28.02
04/01/2016	27.74	28.45	27.51	28.38
04/04/2016	28.35	28.52	27.92	27.99
04/05/2016	27.63	27.7	27.12	27.39
04/06/2016	27.39	27.94	27.37	27.83
04/07/2016	27.44	27.53	26.27	26.39
04/08/2016	26.78	27.05	26.48	26.61
04/11/2016	26.9	27.44	26.86	27.04
04/12/2016	27.19	27.58	27.02	27.45
04/13/2016	27.89	28.67	27.8	28.62
04/14/2016	28.51	28.98	28.39	28.74
04/15/2016	29.1	29.18	28.42	28.53
04/18/2016	28.43	28.89	28.27	28.85
04/19/2016	28.87	28.9	28.26	28.77
04/20/2016	28.85	29.22	28.59	29.09
04/21/2016	29.15	29.46	29	29.13
04/22/2016	29.26	29.95	29.24	29.72
04/25/2016	29.67	29.86	29.4	29.63
04/26/2016	29.67	29.88	29.53	29.86
04/27/2016	29.73	30.23	29.57	29.9
04/28/2016	29.52	29.83	28.93	28.98
04/29/2016	28.79	28.84	28.11	28.41
05/02/2016	28.44	28.83	28.02	28.79
05/03/2016	28.3	28.3	27.68	28
05/04/2016	27.67	28.06	27.39	27.54
05/05/2016	27.6	27.75	27.29	27.54
05/06/2016	27.23	27.64	26.95	27.31
05/09/2016	27.3	27.63	27.16	27.27
05/10/2016	27.42	28.06	27.32	28.01
05/11/2016	27.89	28.21	27.78	27.79
05/12/2016	28.01	28.26	27.63	27.94
05/13/2016	27.86	28.36	27.43	27.53
05/16/2016	27.53	27.9	27.42	27.69
05/17/2016	27.69	28.11	27.52	27.92
05/18/2016	28	29.41	27.9	29.29
05/19/2016	29.02	29.52	28.54	28.96
05/20/2016	29.19	29.58	29.08	29.44
05/23/2016	29.32	29.51	29.08	29.28
05/24/2016	29.51	30.28	29.45	30.22
05/25/2016	30.39	30.9	30.35	30.64
05/26/2016	30.61	30.68	29.99	30.15
05/27/2016	30.26	30.64	30.11	30.63
05/31/2016	30.99	31.07	30.54	30.58
06/01/2016	30.21	30.96	29.93	30.81
06/02/2016	30.64	30.91	30.6	30.84
06/03/2016	29.99	30.03	28.93	29.22
06/06/2016	29.29	29.92	29.21	29.8
06/07/2016	29.91	29.91	29.38	29.5
06/08/2016	29.43	29.68	29.37	29.45
06/09/2016	29.18	29.23	28.64	29.09
06/10/2016	28.55	28.67	28.24	28.45
06/13/2016	28.26	28.59	28.06	28.14
06/14/2016	27.95	28.45	27.75	27.98
06/15/2016	28.2	28.9	28.1	28.46
06/16/2016	28.09	28.54	27.75	28.51
06/17/2016	28.55	28.94	28.27	28.38
06/20/2016	28.97	29.29	28.6	28.65
06/21/2016	28.77	28.81	28.32	28.38
06/22/2016	28.38	28.65	28.3	28.34
06/23/2016	28.86	29.7	28.71	29.69
06/24/2016	27.34	27.77	26.15	26.15
06/27/2016	25.4	25.44	24.02	24.05
06/28/2016	24.59	24.83	24.33	24.56
06/29/2016	25.1	25.4	24.87	25.3
06/30/2016	25.36	25.49	24.82	25.31
07/01/2016	25.2	25.57	24.93	25.11
07/05/2016	24.77	24.8	24.19	24.34
07/06/2016	24.12	24.79	23.83	24.67
07/07/2016	24.82	25.35	24.76	25.26
07/08/2016	25.89	26.11	25.61	25.73
07/11/2016	25.99	26.24	25.73	25.78
07/12/2016	26.35	26.91	26.35	26.76
07/13/2016	26.65	26.8	26.17	26.43
07/14/2016	27.12	27.33	26.78	26.92
07/15/2016	27.22	27.35	26.82	27.03
07/18/2016	27.6	27.61	26.81	27.1
07/19/2016	27.1	27.53	26.86	27.48
07/20/2016	27.67	27.94	27.19	27.92
07/21/2016	27.98	27.99	27.74	27.86
07/22/2016	28	28.2	27.86	28.18
07/25/2016	28.18	28.41	28.02	28.26
07/26/2016	28.09	28.69	28.03	28.65
07/27/2016	28.7	29.03	28.51	28.71
07/28/2016	28.6	28.8	28.37	28.71
07/29/2016	28.5	28.64	28.1	28.42
08/01/2016	28.55	28.66	28.26	28.34
08/02/2016	28.31	28.68	27.71	27.93
08/03/2016	27.87	28.56	27.87	28.39
08/04/2016	28.32	28.51	28.09	28.49
08/05/2016	29	29.94	29	29.93
08/08/2016	30	30.2	29.9	30.06
08/09/2016	30.07	30.25	29.91	30.09
08/10/2016	30	30.08	29.5	29.56
08/11/2016	29.71	30	29.58	29.92
08/12/2016	29.53	29.75	29.23	29.7
08/15/2016	29.86	30.27	29.83	30.21
08/16/2016	30.12	30.42	29.98	30.14
08/17/2016	30.08	30.26	29.99	30.11
08/18/2016	30.08	30.35	29.97	30.19
08/19/2016	30.15	30.6	30.05	30.45
08/22/2016	30.29	30.38	30.09	30.18
08/23/2016	30.42	30.53	30.27	30.42
08/24/2016	30.45	30.5	30.22	30.23
08/25/2016	30.22	30.49	30.15	30.49
08/26/2016	30.6	31.04	30.47	30.95
08/29/2016	31.02	31.41	30.99	31.05
08/30/2016	31.16	31.64	31.16	31.61
08/31/2016	31.65	31.87	31.16	31.46
09/01/2016	31.64	31.85	30.63	30.98
09/02/2016	31.12	31.37	30.69	31.27
09/06/2016	31.32	31.47	30.41	30.73
09/07/2016	30.52	30.86	30.46	30.77
09/08/2016	30.82	31.13	30.75	30.92
09/09/2016	30.92	31.32	30.64	30.65
09/12/2016	30.4	30.99	30.09	30.87
09/13/2016	30.46	30.69	30.15	30.44
09/14/2016	30.4	30.53	30.06	30.21
09/15/2016	30.27	31.03	30.17	30.93
09/16/2016	30.68	30.71	30.41	30.53
09/19/2016	30.72	31.35	30.6	30.89
09/20/2016	31.14	31.17	30.71	30.75
09/21/2016	30.98	31.29	30.69	31.13
09/22/2016	31.4	31.63	31.2	31.24
09/23/2016	31.15	31.25	30.62	30.67
09/26/2016	30.43	30.75	30.34	30.46
09/27/2016	30.28	30.75	29.86	30.73
09/28/2016	31	31.09	30.62	31.06
09/29/2016	31.05	31.42	30.55	30.69
09/30/2016	31.03	31.76	30.85	31.57
10/03/2016	31.56	31.82	31.35	31.48
10/04/2016	31.61	32.15	31.55	31.85
10/05/2016	32	32.89	31.98	32.61
10/06/2016	32.6	32.65	32.11	32.43
10/07/2016	32.43	32.63	32.18	32.4
10/10/2016	32.67	32.86	32.4	32.45
10/11/2016	32.4	32.61	31.65	31.9
10/12/2016	31.93	32.06	31.71	31.73
10/13/2016	31.55	31.55	30.9	31.43
10/14/2016	31.94	32.21	31.65	31.97
10/17/2016	31.99	32.1	31.14	31.69
10/18/2016	32.38	32.45	31.98	32.21
10/19/2016	32.32	32.82	32.2	32.54
10/20/2016	32.46	32.57	32.09	32.17
10/21/2016	31.79	32.4	31.72	32.27
10/24/2016	32.49	32.54	32.12	32.19
10/25/2016	32.11	32.22	31.68	31.71
10/26/2016	31.47	32.21	31.4	32.15
10/27/2016	32.33	32.45	32.03	32.16
10/28/2016	32.2	32.44	31.54	31.89
10/31/2016	32.04	32.18	31.68	31.7
11/01/2016	31.9	32.14	31.3	31.65
11/02/2016	31.45	31.45	30.87	31.06
11/03/2016	31.16	31.44	31.01	31.15
11/04/2016	31.18	31.42	30.66	30.9
11/07/2016	31.76	32.31	31.76	32.31
11/08/2016	32.11	32.52	31.91	32.41
11/09/2016	32.55	33.9	32.42	33.71
11/10/2016	34.26	35.63	34.23	35.26
11/11/2016	34.97	36.12	34.85	36.08
11/14/2016	36.43	37.71	36.29	36.76
11/15/2016	36.33	37.23	36.04	37.2
11/16/2016	36.67	37.34	36.45	36.7
11/17/2016	36.66	37.33	36.35	37.04
11/18/2016	37.16	37.8	37	37.48
11/21/2016	37.71	38.15	37.64	38.1
11/22/2016	38.3	38.42	37.74	38.24
11/23/2016	38.44	39.22	38.11	39.11
11/25/2016	39	39	38.63	38.99
11/28/2016	38.52	38.79	38.32	38.35
11/29/2016	38.4	38.65	38.15	38.46
11/30/2016	39.07	39.35	38.56	38.66
12/01/2016	39.11	39.69	38.8	39.61
12/02/2016	39.3	39.41	38.46	38.76
12/05/2016	39.14	39.66	38.9	39
12/06/2016	39.2	39.3	38.7	39.27
12/07/2016	39.27	39.39	38.87	39.37
12/08/2016	39.65	39.89	39.23	39.42
12/09/2016	39.47	39.5	38.96	39.32
12/12/2016	39.1	39.41	38.76	39.03
12/13/2016	39.21	39.28	38.61	38.95
12/14/2016	38.6	39.75	38.5	39
12/15/2016	39.18	39.96	39.18	39.42
12/16/2016	39.59	39.7	38.69	38.84
12/19/2016	39.01	39.06	38.49	38.75
12/20/2016	39.24	40.16	39.22	40.15
12/21/2016	40.13	40.19	39.71	39.98
12/22/2016	39.93	40.02	39.65	39.77
12/23/2016	39.61	40.42	39.45	40.32
12/27/2016	40.36	40.58	40.27	40.47
12/28/2016	40.5	40.58	39.85	39.89
12/29/2016	39.85	39.99	39.41	39.58
12/30/2016	39.71	39.8	39.3	39.47

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

2016 Historical Chart

Average

Low

High