SCHW: The Charles Schwab Corporation Historical Data

2023 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 60.9844

CLOSE 60.9337

Low

LOW 45

High

HIGH 86.63

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	83.57	83.85	81.24	81.94
01/04/2023	83.19	83.73	82.21	83.35
01/05/2023	82.9	83.6	82.2	83.11
01/06/2023	84.01	84.97	83.21	84.54
01/09/2023	85	86.63	84.84	85.43
01/10/2023	85.43	85.92	84.97	85.62
01/11/2023	85.55	85.91	83.09	83.42
01/12/2023	83.64	84.04	82.72	83.48
01/13/2023	82.76	83.18	81.54	82.98
01/17/2023	82.75	84.51	81.88	83.49
01/18/2023	81.5	81.86	79.34	81.38
01/19/2023	77.97	78.4	75.47	76.32
01/20/2023	76.7	78.04	76.47	77.03
01/23/2023	76.51	77.9	76.51	77.73
01/24/2023	77.18	79.76	77.18	79.25
01/25/2023	78.12	79.59	78.09	79.21
01/26/2023	79.55	79.66	77.75	78.05
01/27/2023	78.41	79.08	74.12	74.69
01/30/2023	74.33	76.35	73.57	75.5
01/31/2023	75.48	77.47	75.36	77.42
02/01/2023	77.09	79.11	77.09	78.25
02/02/2023	78.29	78.41	75.72	76.62
02/03/2023	76.76	80.19	76.74	79.02
02/06/2023	78.95	80.66	78.9	79.86
02/07/2023	79.13	81.55	79	81.19
02/08/2023	80.09	81.96	80.09	80.61
02/09/2023	80.38	80.85	78.92	79.58
02/10/2023	79.6	80.74	79.42	80.46
02/13/2023	80.5	81.36	80.39	80.42
02/14/2023	81	81.56	80.37	80.77
02/15/2023	80.36	81.18	80	80.48
02/16/2023	79.57	81.1	79.36	80.34
02/17/2023	79.97	80.95	79.87	80.32
02/21/2023	79.67	80.63	79.6	79.9
02/22/2023	79.67	80.18	79.09	80
02/23/2023	80.33	80.55	78.68	78.97
02/24/2023	78.8	80.81	78.61	80.6
02/27/2023	81.12	81.32	77.73	77.88
02/28/2023	78.16	78.8	77.34	77.92
03/01/2023	77.72	78.18	76.31	77.41
03/02/2023	76.86	77.5	75.43	76.09
03/03/2023	76.37	77.81	76	77.41
03/06/2023	76.64	77.32	75.94	76.6
03/07/2023	76.4	76.64	74.88	74.95
03/08/2023	74.9	76.47	74.81	76.2
03/09/2023	72.61	73.16	64.36	66.47
03/10/2023	65.66	65.66	57.31	58.7
03/13/2023	51.76	54.9	45	51.91
03/14/2023	59.29	61.11	55	56.68
03/15/2023	57.05	59.98	54.54	59.55
03/16/2023	58.41	60	55.84	57.88
03/17/2023	56.53	57.31	53.76	56.41
03/20/2023	58.56	59.97	55.95	56.11
03/21/2023	58.5	60	57.32	59.47
03/22/2023	59.06	59.29	56.25	56.26
03/23/2023	56.15	56.89	52.8	52.89
03/24/2023	52.09	54.11	51.11	53.26
03/27/2023	54.82	55.3	54.1	54.86
03/28/2023	54.34	54.54	52.97	53.85
03/29/2023	53.97	55.24	53.09	55.21
03/30/2023	53.77	54.17	51.87	52.47
03/31/2023	52.45	52.65	50.76	52.38
04/03/2023	52.78	53.59	51.54	51.57
04/04/2023	51.65	51.94	49.89	50
04/05/2023	49.07	49.42	48.36	48.87
04/06/2023	48.8	49.74	48.57	49.35
04/10/2023	49.51	52.17	49.49	51.72
04/11/2023	51.55	52.29	51.23	51.71
04/12/2023	52.07	52.78	51.27	51.92
04/13/2023	51.62	51.95	51.3	51.49
04/14/2023	52.16	52.28	50.12	50.77
04/17/2023	49.5	52.82	49	52.77
04/18/2023	52.5	54.25	52.28	54
04/19/2023	54	56.27	53.99	55.55
04/20/2023	54.56	55.88	53.75	54
04/21/2023	54.26	54.31	53.1	53.8
04/24/2023	53.65	54.22	53.01	53.12
04/25/2023	52.63	52.84	50.86	51.03
04/26/2023	50.52	51.27	50.3	50.6
04/27/2023	50.73	52.3	50.36	51.73
04/28/2023	51.16	52.43	50.8	52.24
05/01/2023	52.11	53.08	51.4	51.81
05/02/2023	51.6	51.7	49.05	50.1
05/03/2023	50.38	50.59	47.75	48.03
05/04/2023	47.18	47.6	45.65	47.37
05/05/2023	49.1	50.28	48.57	49.24
05/08/2023	49.98	50.26	47.5	47.63
05/09/2023	47.54	48.28	47.11	47.94
05/10/2023	48.64	48.72	47.2	47.55
05/11/2023	47.15	47.78	46.55	47.73
05/12/2023	48.7	49.79	48.32	48.94
05/15/2023	50.51	51.8	50.2	50.94
05/16/2023	50.67	51.2	50.08	50.09
05/17/2023	50.71	52.17	50.07	51.82
05/18/2023	51.96	52.15	51	51.75
05/19/2023	52.13	52.22	51.12	51.67
05/22/2023	52	52.14	51.26	51.97
05/23/2023	52.22	53.35	52.16	52.79
05/24/2023	52.27	52.65	51.94	52.08
05/25/2023	51.9	54.27	51.71	54.24
05/26/2023	54.22	54.5	53.38	53.67
05/30/2023	54	54.35	53.19	53.84
05/31/2023	53.38	53.55	52.47	52.69
06/01/2023	53.25	53.31	52.37	52.7
06/02/2023	53.15	54.67	53.15	54.37
06/05/2023	54.4	54.59	53.45	54.41
06/06/2023	53.84	54.68	53.69	54.61
06/07/2023	54.98	56.12	54.34	55.63
06/08/2023	55.46	55.6	53.91	55.03
06/09/2023	55.14	55.33	54.72	55
06/12/2023	54.95	55.04	53.11	53.97
06/13/2023	54	55.12	53.83	54.75
06/14/2023	54.2	55.34	53.71	54.35
06/15/2023	54.13	55.6	53.95	55.51
06/16/2023	55.89	55.89	54.27	54.4
06/20/2023	53.99	54.14	53.41	53.93
06/21/2023	53.8	54.12	53.41	53.97
06/22/2023	53.95	53.98	52.75	53.21
06/23/2023	52.7	53.36	52.51	53.17
06/26/2023	53.31	53.64	52.97	53.41
06/27/2023	53.74	55.4	53.07	55.22
06/28/2023	55.46	55.81	55.04	55.78
06/29/2023	56.82	57.35	56.49	57.14
06/30/2023	57.55	57.82	56.07	56.68
07/03/2023	56.64	58.1	56.64	57.72
07/05/2023	57.38	57.56	56.57	56.69
07/06/2023	56.17	56.5	55.44	55.96
07/07/2023	55.81	57.4	55.73	56.79
07/10/2023	57.75	57.99	57.09	57.83
07/11/2023	58	58.13	57.38	57.58
07/12/2023	58.2	58.8	58	58.41
07/13/2023	58.74	59.98	58.7	59.93
07/14/2023	60.26	60.27	58.48	58.52
07/17/2023	58.38	59.34	58.1	58.64
07/18/2023	64.65	66.95	64	66.01
07/19/2023	67.87	68.8	66.02	66.04
07/20/2023	65.97	67.98	65.78	67.94
07/21/2023	68.19	68.26	66.46	66.48
07/24/2023	66.69	67.34	66.34	66.56
07/25/2023	66.2	66.67	65.15	65.44
07/26/2023	65.68	67.07	65.65	66.62
07/27/2023	66.45	67.52	65.58	65.82
07/28/2023	66.1	66.57	65.71	65.96
07/31/2023	66.12	66.21	65.23	66.1
08/01/2023	65.74	65.94	65.38	65.72
08/02/2023	65.13	65.59	64.83	65.34
08/03/2023	65.06	66.26	65	65.87
08/04/2023	65.81	65.95	64.72	64.92
08/07/2023	65.37	66.07	65.2	65.97
08/08/2023	64.78	65.69	63.86	65.52
08/09/2023	65.4	65.94	64.85	65.29
08/10/2023	65.24	65.9	64.5	64.54
08/11/2023	64.24	64.88	63.94	64.08
08/14/2023	63.73	63.77	61.54	61.78
08/15/2023	61	61.36	60.38	60.97
08/16/2023	60.51	61.04	60.37	60.45
08/17/2023	60.3	60.64	59.64	59.77
08/18/2023	59.09	59.85	58.96	59.52
08/21/2023	59.54	59.69	58.67	59.4
08/22/2023	59.7	59.7	56.26	56.46
08/23/2023	56.45	58.12	56.35	58.02
08/24/2023	58	58.69	57.39	57.84
08/25/2023	58.23	58.55	57.58	58.15
08/28/2023	58.52	59.17	58.47	59.05
08/29/2023	59.12	59.9	58.5	59.45
08/30/2023	59.61	60.26	59.29	59.78
08/31/2023	59.78	59.85	59.03	59.15
09/01/2023	59.57	60.86	59.5	60.5
09/05/2023	60.7	60.96	59.63	59.68
09/06/2023	58.97	59.3	57.67	58.27
09/07/2023	58.25	58.6	57.62	57.82
09/08/2023	57.63	59.43	57.58	59.33
09/11/2023	59.89	60.59	59.62	59.82
09/12/2023	59.91	61.15	59.81	60.52
09/13/2023	60.8	60.98	57.9	58.73
09/14/2023	59.35	59.93	59.07	59.76
09/15/2023	58	58.62	56.82	58.22
09/18/2023	57.99	58.25	56.94	57.86
09/19/2023	57.84	58.2	57.39	57.73
09/20/2023	57.91	58.39	56.63	56.67
09/21/2023	56.24	56.85	55.95	56.01
09/22/2023	56	56.2	55.12	55.15
09/25/2023	54.96	55.53	54.56	55.35
09/26/2023	54.74	54.98	53.53	54.2
09/27/2023	54.43	55.23	54.12	54.38
09/28/2023	54.52	54.78	53.91	54.55
09/29/2023	55.1	55.81	54.64	54.9
10/02/2023	54.74	54.96	53.27	53.55
10/03/2023	52.93	53.01	50.75	51.3
10/04/2023	51.26	51.58	50.74	51.41
10/05/2023	51.11	51.41	50.02	51.06
10/06/2023	50.54	51.85	49.66	51.52
10/09/2023	50.86	51.78	50.84	51.75
10/10/2023	52.16	52.59	51.71	51.78
10/11/2023	51.87	52.49	51.12	51.91
10/12/2023	52.03	52.13	50.77	51.51
10/13/2023	52.01	52.24	51.08	51.33
10/16/2023	50.61	54.6	50.33	53.72
10/17/2023	53.25	54.31	52.07	53.69
10/18/2023	53.5	53.91	51.66	51.84
10/19/2023	52.1	52.5	51.58	51.9
10/20/2023	51.5	51.85	50.53	50.87
10/23/2023	50.7	50.91	49.28	49.33
10/24/2023	49.73	50.17	49.28	49.83
10/25/2023	49.49	49.61	48.66	49.37
10/26/2023	49.19	51.83	49.16	51.43
10/27/2023	51.04	51.39	49.9	50.12
10/30/2023	50.72	51.11	49.71	50.75
10/31/2023	50.88	52.17	50.3	52.04
11/01/2023	52.06	53.52	51.86	52.82
11/02/2023	53.58	55.09	53.51	54.93
11/03/2023	56.41	56.84	55.47	55.83
11/06/2023	55.97	56.2	54.58	55.62
11/07/2023	55.51	55.87	54.41	55.23
11/08/2023	55.23	55.34	54.63	54.9
11/09/2023	55	55.15	53.96	54.16
11/10/2023	54.65	54.65	53.49	54.41
11/13/2023	53.98	54.61	53.6	53.96
11/14/2023	55.6	55.94	54.24	54.79
11/15/2023	55.3	56.79	55.27	56.08
11/16/2023	56.02	56.12	55.09	55.67
11/17/2023	56.41	56.8	55.85	56.78
11/20/2023	56.69	56.97	56.04	56.56
11/21/2023	56.39	56.45	55.9	55.99
11/22/2023	56.32	56.48	55.42	55.93
11/24/2023	56.09	56.47	55.8	56.43
11/27/2023	56	56.34	55.78	56
11/28/2023	55.97	56.6	55.59	55.81
11/29/2023	56	59.93	56	59.61
11/30/2023	59.66	61.8	59.61	61.32
12/01/2023	60.87	63.17	60.36	63.16
12/04/2023	62.5	63.35	62.3	62.64
12/05/2023	62.31	62.39	61.52	62.23
12/06/2023	62.89	63.62	62.09	62.16
12/07/2023	62.69	63.04	62.08	62.96
12/08/2023	63	64.33	62.86	64.07
12/11/2023	63.95	64.37	63.64	64.02
12/12/2023	64.03	64.63	63.59	64.57
12/13/2023	64.74	66.41	64.3	66.3
12/14/2023	67.71	71.17	67.71	70.94
12/15/2023	70.67	71.4	70.1	70.98
12/18/2023	71.13	71.34	69.22	69.31
12/19/2023	69.26	69.85	68.87	69.74
12/20/2023	69.18	71	67.06	67.12
12/21/2023	67.62	68.55	67.33	68.18
12/22/2023	68.25	69.13	68.03	68.58
12/26/2023	68.4	69.2	68.27	68.95
12/27/2023	68.79	69.37	68.42	69.27
12/28/2023	69.32	69.84	69.26	69.55
12/29/2023	69.65	69.7	68.73	68.8

Menu

Create your free account now!

SCHW: The Charles Schwab Corporation Historical Data

2023 Historical Chart

Average

Low

High