SCHW: The Charles Schwab Corporation Historical Data

2017 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 42.442

CLOSE 42.46

Low

LOW 37.16

High

HIGH 52.52

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	40.05	40.65	39.72	40.2
01/04/2017	40.4	41.34	40.34	41.22
01/05/2017	40.97	41.48	40.5	40.97
01/06/2017	41.3	41.52	40.66	41.23
01/09/2017	41	41.25	40.64	41.12
01/10/2017	41.19	41.49	40.99	41.19
01/11/2017	41.14	41.42	40.82	41.32
01/12/2017	41.06	41.33	40.42	41.26
01/13/2017	41.55	41.85	41.3	41.41
01/17/2017	41.07	41.33	40.26	40.33
01/18/2017	40.07	41.26	39.14	41.1
01/19/2017	41.38	41.6	40.95	41.44
01/20/2017	41.52	41.74	40.94	41.31
01/23/2017	41.11	41.32	40.75	41.19
01/24/2017	41.43	42.11	41.23	41.8
01/25/2017	42.25	42.45	41.93	42.29
01/26/2017	42.48	42.61	42.19	42.45
01/27/2017	42.5	42.54	42.11	42.31
01/30/2017	42.04	42.04	41.41	41.83
01/31/2017	41.62	41.82	41.09	41.24
02/01/2017	41.67	41.98	41.12	41.34
02/02/2017	39.87	40.55	39.03	39.17
02/03/2017	39.87	40.68	39.69	40.17
02/06/2017	39.75	40.08	39.51	39.74
02/07/2017	39.93	40.13	39.62	39.68
02/08/2017	39.42	39.64	39.19	39.44
02/09/2017	39.74	40.3	39.55	40.08
02/10/2017	40.3	40.37	39.91	39.94
02/13/2017	40.23	40.99	40.2	40.72
02/14/2017	40.69	41.49	40.45	41.26
02/15/2017	41.63	42.46	41.31	42.16
02/16/2017	42.08	42.15	41.24	41.55
02/17/2017	41.17	41.59	41	41.55
02/21/2017	41.82	42.13	41.67	41.78
02/22/2017	41.33	41.94	41.32	41.62
02/23/2017	41.61	41.61	40.84	41.24
02/24/2017	40.75	41.11	40.54	41.11
02/27/2017	41.09	41.9	41.09	41.73
02/28/2017	40.13	40.91	39.78	40.41
03/01/2017	41.5	43.36	41.4	42.99
03/02/2017	42.98	42.99	42.03	42.23
03/03/2017	42.17	42.75	42.09	42.45
03/06/2017	42.08	42.29	41.8	42.11
03/07/2017	42.07	42.21	41.6	41.66
03/08/2017	42.27	42.65	41.82	41.86
03/09/2017	42.07	42.39	41.96	42.25
03/10/2017	42.54	42.82	42.1	42.48
03/13/2017	42.63	43.21	42.51	42.98
03/14/2017	42.88	42.98	42.13	42.67
03/15/2017	42.92	43.3	42.39	42.72
03/16/2017	42.88	43.64	42.78	43.53
03/17/2017	43.62	43.65	42.81	42.86
03/20/2017	42.74	42.89	42.22	42.25
03/21/2017	42.56	42.6	40.32	40.44
03/22/2017	40.22	40.54	39.54	40.16
03/23/2017	40.03	40.69	39.98	40.17
03/24/2017	40.35	40.42	39.72	40.02
03/27/2017	38.34	39.46	37.62	39.42
03/28/2017	39.39	40.87	39.26	40.49
03/29/2017	40.33	40.58	40.07	40.45
03/30/2017	40.42	41.34	40.38	41.14
03/31/2017	40.95	41.24	40.79	40.81
04/03/2017	40.83	40.96	39.83	40.57
04/04/2017	40.45	40.64	40.02	40.23
04/05/2017	40.5	40.78	39.43	39.48
04/06/2017	39.47	40.29	39.21	40.06
04/07/2017	39.66	40.24	39.38	39.9
04/10/2017	39.82	40.13	39.12	39.3
04/11/2017	39.04	39.1	38.18	38.93
04/12/2017	38.9	38.9	38.14	38.4
04/13/2017	38.19	38.56	37.51	37.53
04/17/2017	37.64	38.22	37.47	38.14
04/18/2017	38.1	38.55	37.16	37.91
04/19/2017	38.33	38.76	38.05	38.28
04/20/2017	38.65	38.94	38.38	38.68
04/21/2017	38.68	38.74	38.01	38.33
04/24/2017	39.46	39.66	39.06	39.19
04/25/2017	39.64	39.91	39.43	39.62
04/26/2017	39.51	40.58	39.48	40.06
04/27/2017	40.06	40.12	39.22	39.25
04/28/2017	39.23	39.23	38.78	38.85
05/01/2017	39.1	39.87	39.09	39.73
05/02/2017	39.79	40.05	39.62	40.03
05/03/2017	39.82	40.47	39.68	40.4
05/04/2017	40.64	40.82	39.87	40.16
05/05/2017	40.25	40.3	39.82	40.13
05/08/2017	40.16	40.42	39.91	40.41
05/09/2017	40.44	40.81	40.35	40.5
05/10/2017	40.24	40.33	39.88	40.15
05/11/2017	39.89	40.14	39.59	40.02
05/12/2017	39.78	39.89	39.25	39.61
05/15/2017	39.72	40.57	39.72	40.54
05/16/2017	40.69	40.74	40.18	40.67
05/17/2017	39.79	39.83	37.73	38.12
05/18/2017	38.49	38.64	37.86	38.33
05/19/2017	38.46	38.71	38.21	38.26
05/22/2017	38.7	38.7	38.13	38.52
05/23/2017	38.5	39.13	38.18	38.87
05/24/2017	39.03	39.22	38.81	39.01
05/25/2017	39.27	39.51	39.07	39.41
05/26/2017	39.3	39.63	39.12	39.52
05/30/2017	39.3	39.34	38.62	38.66
05/31/2017	38.65	38.9	37.63	38.75
06/01/2017	39.09	39.71	38.65	39.7
06/02/2017	39.19	39.39	38.69	38.95
06/05/2017	39	39.4	38.97	39.1
06/06/2017	38.7	38.89	38.33	38.72
06/07/2017	38.75	39.27	38.64	38.87
06/08/2017	38.95	40.01	38.78	39.76
06/09/2017	40.18	41.33	39.96	41.29
06/12/2017	41.37	41.92	41.31	41.88
06/13/2017	41.99	42.35	41.88	42.05
06/14/2017	41.5	42.33	41.11	42.3
06/15/2017	41.99	42.6	41.75	42.12
06/16/2017	42.24	42.35	41.84	41.92
06/19/2017	42.22	42.61	42.14	42.46
06/20/2017	42.33	42.42	42	42.14
06/21/2017	42.2	42.2	41.6	41.75
06/22/2017	41.62	41.84	41.43	41.63
06/23/2017	41.93	41.93	41.36	41.62
06/26/2017	41.75	42.1	41.35	41.85
06/27/2017	42.28	43.29	42.08	42.62
06/28/2017	43.03	43.25	42.77	42.85
06/29/2017	43.88	44.1	42.68	43.01
06/30/2017	43.38	43.52	42.82	42.96
07/03/2017	43.21	43.64	43.09	43.48
07/05/2017	43.65	44.1	43.53	43.68
07/06/2017	43.61	43.95	43.37	43.48
07/07/2017	43.67	43.69	43.19	43.32
07/10/2017	43.21	43.77	43.12	43.63
07/11/2017	43.28	43.34	42.77	43.1
07/12/2017	43	43.22	42.74	43.05
07/13/2017	43.11	43.43	42.98	43.18
07/14/2017	42.6	43.26	42.47	43.04
07/17/2017	43.01	43.04	42.65	42.93
07/18/2017	42.49	43.06	42.26	42.86
07/19/2017	43.06	43.15	41.99	42.17
07/20/2017	42.07	42.24	41.92	42.14
07/21/2017	42	42.43	41.71	42.15
07/24/2017	41.9	42.17	41.75	41.96
07/25/2017	42.54	43.05	42.47	42.95
07/26/2017	43.04	43.06	42.68	42.78
07/27/2017	42.9	43.09	42.18	42.54
07/28/2017	42.58	42.74	42.28	42.55
07/31/2017	42.69	42.99	42.48	42.9
08/01/2017	43.18	43.38	42.97	43.13
08/02/2017	43.06	43.2	42.75	43.02
08/03/2017	42.83	43.02	42.59	42.88
08/04/2017	43.35	43.78	43.06	43.11
08/07/2017	43.18	43.21	42.79	42.88
08/08/2017	42.73	43.25	42.56	42.72
08/09/2017	42.12	42.38	41.69	42.02
08/10/2017	41.59	41.6	40.6	40.61
08/11/2017	40.7	40.88	40.49	40.65
08/14/2017	41.22	41.48	40.96	41.12
08/15/2017	41.55	41.59	40.53	40.93
08/16/2017	41.1	41.23	40.6	40.74
08/17/2017	40.61	40.68	39.65	39.67
08/18/2017	39.51	39.91	39.26	39.51
08/21/2017	39.42	39.44	39.01	39.27
08/22/2017	39.54	39.93	39.39	39.77
08/23/2017	39.42	39.92	39.19	39.76
08/24/2017	40	40	39.62	39.64
08/25/2017	39.79	40.02	39.64	39.76
08/28/2017	39.84	39.85	39.38	39.54
08/29/2017	38.99	39.51	38.73	39.18
08/30/2017	39.31	39.65	39.14	39.57
08/31/2017	39.83	40.08	39.65	39.9
09/01/2017	40	40.24	39.79	40.16
09/05/2017	39.75	39.9	38.68	38.77
09/06/2017	38.88	39.1	38.57	38.93
09/07/2017	38.97	38.98	38.06	38.11
09/08/2017	38.22	39.16	38.15	38.68
09/11/2017	39.25	39.55	39.14	39.31
09/12/2017	39.67	40.19	39.56	39.84
09/13/2017	39.69	39.86	39.29	39.8
09/14/2017	39.69	40.27	39.59	39.99
09/15/2017	38.47	40.21	38.2	40.21
09/18/2017	40.33	41	40.3	40.65
09/19/2017	40.79	41.16	40.6	41.04
09/20/2017	41.12	41.92	40.92	41.61
09/21/2017	41.58	42.27	41.36	42.08
09/22/2017	41.8	42.63	41.66	42.54
09/25/2017	42.36	42.64	42.26	42.5
09/26/2017	42.68	42.95	42.42	42.83
09/27/2017	43.52	44.35	43.5	44.04
09/28/2017	44.14	44.31	43.56	43.63
09/29/2017	43.53	43.96	43.39	43.74
10/02/2017	43.82	44.06	43.56	44.04
10/03/2017	44.1	44.51	44.01	44.46
10/04/2017	44.42	44.61	44.14	44.28
10/05/2017	44.33	45.29	44.25	45.18
10/06/2017	45.62	46.21	44.5	45.34
10/09/2017	45.35	45.48	45.11	45.41
10/10/2017	45.41	45.62	44.86	45.09
10/11/2017	45.02	45.45	44.76	45.31
10/12/2017	45.5	45.5	44.93	45.03
10/13/2017	44.8	45.04	44.33	44.73
10/16/2017	44.16	44.75	43.91	44.47
10/17/2017	44.78	44.89	43.34	43.39
10/18/2017	43.62	43.69	43.31	43.48
10/19/2017	43.02	43.35	42.2	43.27
10/20/2017	43.89	44.87	43.58	44.68
10/23/2017	44.72	44.9	44.25	44.47
10/24/2017	44.9	45.32	44.62	45.19
10/25/2017	45.38	45.48	44.22	44.65
10/26/2017	44.74	45.64	44.55	45.35
10/27/2017	45.25	45.31	44.58	44.91
10/30/2017	44.51	44.89	44.47	44.85
10/31/2017	44.78	45.57	44.77	44.84
11/01/2017	45.09	45.32	44.2	44.24
11/02/2017	44.08	45.36	43.83	45.06
11/03/2017	44.79	44.89	44.48	44.82
11/06/2017	44.69	44.91	44.43	44.65
11/07/2017	44.71	44.86	43.86	44.15
11/08/2017	44.12	44.38	43.87	44.28
11/09/2017	43.95	44.2	43.33	44
11/10/2017	44.12	44.5	43.92	44.27
11/13/2017	44	44.85	43.93	44.6
11/14/2017	44.42	44.72	44.17	44.59
11/15/2017	44.22	45.1	44	44.54
11/16/2017	44.83	45.28	44.6	44.64
11/17/2017	44.33	44.86	44.18	44.68
11/20/2017	44.82	45.37	44.64	45.12
11/21/2017	45.36	46.33	45.25	46.08
11/22/2017	46.11	46.25	45.76	45.8
11/24/2017	46.03	46.07	45.73	45.78
11/27/2017	45.8	46.16	45.74	45.77
11/28/2017	45.85	47.27	45.66	47.14
11/29/2017	47.63	48.58	47.54	48.42
11/30/2017	48.74	49.54	48.39	48.79
12/01/2017	48.82	49.55	48	49.5
12/04/2017	50.41	51.89	49.82	51.55
12/05/2017	51.74	51.78	50.64	50.78
12/06/2017	50.56	51.03	50.3	50.54
12/07/2017	50.33	51.41	50.22	51.08
12/08/2017	51.38	51.41	50.6	51.39
12/11/2017	51.42	51.45	50.51	50.72
12/12/2017	51	51.98	50.89	51.56
12/13/2017	51.45	51.45	50.31	50.33
12/14/2017	50.54	50.78	50.1	50.2
12/15/2017	50.62	51.67	50.26	51.28
12/18/2017	52	52.2	51.51	51.74
12/19/2017	52.03	52.3	51.6	51.81
12/20/2017	52.36	52.52	51.58	51.81
12/21/2017	52.07	52.51	51.96	52.28
12/22/2017	52.4	52.51	51.84	52.08
12/26/2017	52	52.17	51.56	51.87
12/27/2017	52.03	52.1	51.67	51.85
12/28/2017	51.96	52.06	51.63	52.04
12/29/2017	52.2	52.4	51.36	51.37

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

2017 Historical Chart

Average

Low

High