SCHWAB CHARLES Historical Stock Price

Below is the stock price history for Schwab Charles SCHW. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Schwab Charles stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Schwab Charles Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-19	20.52	20.835	20.38	20.48	1,226,062
2013-06-18	20.35	20.75	20.35	20.525	727,177
2013-06-17	19.87	20.39	19.87	20.315	806,616
2013-06-14	20.06	20.08	19.53	19.71	919,149
2013-06-13	19.57	20.145	19.57	20.025	1,375,970
2013-06-12	19.91	19.97	19.53	19.59	756,347
2013-06-11	19.98	20.13	19.67	19.73	656,008
2013-06-10	20.18	20.345	20.06	20.195	795,089
2013-06-07	19.70	20.13	19.66	20.115	1,663,547
2013-06-06	19.00	19.45	18.99	19.445	948,209
2013-06-05	19.489	19.59	18.945	18.995	1,407,828
2013-06-04	19.68	19.96	19.46	19.58	929,620
2013-06-03	19.95	19.99	19.28	19.68	1,278,090
2013-05-31	20.13	20.475	19.86	19.865	1,823,358
2013-05-30	19.91	20.27	19.74	20.175	989,551
2013-05-29	19.59	20.04	19.58	19.945	1,301,011
2013-05-28	19.47	19.93	19.47	19.785	1,089,299
2013-05-24	18.90	19.18	18.80	19.15	534,334
2013-05-23	18.94	19.135	18.71	19.01	880,955
2013-05-22	19.17	19.565	18.94	19.04	1,631,350
2013-05-21	19.31	19.31	19.075	19.175	568,912
2013-05-20	19.20	19.34	19.11	19.205	652,168
2013-05-17	18.89	19.37	18.88	19.335	1,034,809
2013-05-16	18.90	19.25	18.84	18.94	1,303,334
2013-05-15	18.50	18.995	18.185	18.99	1,571,425
2013-05-14	18.16	18.76	18.09	18.75	1,587,847
2013-05-13	18.05	18.335	17.92	18.155	851,991
2013-05-10	17.52	18.29	17.51	18.075	1,388,246
2013-05-09	17.37	17.825	17.31	17.515	845,478
2013-05-08	17.39	17.415	17.14	17.375	663,058

» More Schwab Charles Stock Price History