The Charles Schwab Corporation Historical Stock Prices

SCHW 
$29.76
*  
0.36
1.22%
Get SCHW Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SCHW now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SCHW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.44  30.275  29.35  29.76 10,508,276
09/02/2015 29.62 29.7 28.91 29.4 10,984,070
09/01/2015 29.5 29.63 28.91 29.09 12,887,710
08/31/2015 30.58 30.69 30.3 30.38 7,885,871
08/28/2015 30.2 30.835 30 30.7 11,162,550
08/27/2015 30.15 30.72 29.76 30.36 17,297,980
08/26/2015 29.87 29.9 28.93 29.74 21,358,990
08/25/2015 30.58 30.58 28.77 28.8 14,707,660
08/24/2015 28.44 30.74 27.53 29.55 14,441,150
08/21/2015 31.81 32.0002 30.92 30.93 11,603,330
08/20/2015 32.69 32.75 32.18 32.19 10,267,400
08/19/2015 33.72 33.79 33.09 33.1 8,724,103
08/18/2015 33.96 34.09 33.565 33.92 5,640,830
08/17/2015 34.11 34.17 33.59 34.04 6,397,819
08/14/2015 34.01 34.33 33.94 34.33 3,223,498
08/13/2015 33.99 34.2 33.67 34.06 4,253,705
08/12/2015 34.32 34.33 33.01 33.85 10,415,540
08/11/2015 34.66 35.04 34.42 34.74 5,121,507
08/10/2015 35.4 35.59 35.34 35.42 6,668,157
08/07/2015 35.05 35.51 34.63 35.03 5,219,257
08/06/2015 35.51 35.72 34.81 35.1 6,287,875
08/05/2015 35.5 35.67 35.29 35.38 10,247,500
08/04/2015 34.64 35.38 34.63 35.21 7,523,204
08/03/2015 34.93 34.98 34.341 34.7 10,480,050
07/31/2015 35.03 35.07 34.37 34.88 9,394,070
07/30/2015 34.91 35.22 34.73 35.19 5,121,329
07/29/2015 34.56 34.99 34.39 34.82 6,790,180
07/28/2015 34.46 34.61 34.04 34.48 6,562,488
07/27/2015 34.45 34.48 33.84 34.08 7,563,206
07/24/2015 34.87 34.99 34.61 34.81 14,035,360
07/23/2015 35.23 35.5298 34.78 34.96 6,792,937
07/22/2015 34.82 35.3 34.54 35.25 7,356,616
07/21/2015 35 35.42 34.675 34.93 6,416,467
07/20/2015 34.93 35.225 34.87 34.99 6,952,143
07/17/2015 34.76 34.9301 34.465 34.79 7,489,149
07/16/2015 33.86 34.76 33.74 34.76 11,587,440
07/15/2015 33.83 33.91 33.46 33.65 7,052,012
07/14/2015 33.4 33.86 33.19 33.77 6,366,077
07/13/2015 33.16 33.54 33.09 33.47 7,938,864
07/10/2015 32.7 33.375 32.449 32.83 7,849,084
07/09/2015 32.09 32.385 31.91 32.18 12,130,240
07/08/2015 32.04 32.12 31.45 31.53 12,312,660
07/07/2015 32.39 32.53 31.66 32.39 9,808,183
07/06/2015 32.47 32.76 32.18 32.5 5,971,986
07/02/2015 32.99 32.99 32.59 32.85 4,715,556
07/01/2015 33.16 33.32 32.92 33.12 7,414,689
06/30/2015 32.65 32.83 32.23 32.65 8,009,311
06/29/2015 33.06 33.07 32.16 32.26 11,162,990
06/26/2015 33.42 33.605 33.12 33.53 13,570,050
06/25/2015 33.25 33.52 33.06 33.25 5,647,520
06/24/2015 33.35 33.495 32.965 33.07 4,026,433
06/23/2015 33.53 33.78 33.38 33.48 6,173,324
06/22/2015 32.98 33.48 32.98 33.37 5,667,990
06/19/2015 32.85 33.02 32.59 32.67 7,645,351
06/18/2015 33.15 33.27 32.59 33.07 9,954,313
06/17/2015 33.37 33.59 32.98 33.07 7,677,897
06/16/2015 32.94 33.35 32.905 33.24 6,033,286
06/15/2015 32.99 33.21 32.61 33.05 5,355,683
06/12/2015 33.34 33.53 33.22 33.36 5,909,998
06/11/2015 33.45 33.72 33.34 33.39 7,436,659
06/10/2015 33.19 33.57 33.08 33.43 7,451,075
06/09/2015 32.99 33.17 32.78 33.02 5,545,754
06/08/2015 33.16 33.48 33.01 33.02 5,922,574
06/05/2015 33.47 33.59 32.88 33.23 13,541,970
06/04/2015 32.01 32.37 31.9 32.26 7,954,736
06/03/2015 31.96 32.45 31.76 32.29 6,740,036
06/02/2015 31.35 31.85 31.1 31.63 4,489,392
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?