Historical Stock Prices

SCHW 
$28.41
*  
0.57
1.97%
Get SCHW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SCHW now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 28.79 28.84 28.11 28.41 9,875,921
04/28/2016 29.52 29.83 28.93 28.98 7,304,156
04/27/2016 29.73 30.23 29.565 29.9 7,916,806
04/26/2016 29.67 29.88 29.53 29.86 6,088,860
04/25/2016 29.67 29.86 29.395 29.63 5,087,990
04/22/2016 29.26 29.95 29.24 29.72 7,697,192
04/21/2016 29.15 29.46 29 29.13 7,311,534
04/20/2016 28.85 29.2224 28.59 29.09 7,800,137
04/19/2016 28.87 28.9024 28.26 28.77 8,969,158
04/18/2016 28.43 28.89 28.27 28.85 5,555,506
04/15/2016 29.1 29.18 28.42 28.53 12,251,130
04/14/2016 28.51 28.98 28.39 28.74 8,125,575
04/13/2016 27.89 28.67 27.8 28.62 8,264,547
04/12/2016 27.19 27.58 27.02 27.45 8,029,714
04/11/2016 26.9 27.44 26.86 27.04 7,367,334
04/08/2016 26.78 27.05 26.48 26.61 6,727,688
04/07/2016 27.44 27.53 26.27 26.39 9,807,788
04/06/2016 27.39 27.94 27.37 27.83 6,903,890
04/05/2016 27.63 27.7 27.12 27.39 6,727,234
04/04/2016 28.35 28.52 27.92 27.99 4,988,790
04/01/2016 27.74 28.45 27.51 28.38 6,896,244
03/31/2016 28.15 28.33 27.95 28.02 7,806,342
03/30/2016 28.25 28.55 27.835 28.17 6,563,589
03/29/2016 27.8 28.09 27.56 28.02 8,661,690
03/28/2016 28.12 28.22 27.69 28.09 6,378,170
03/24/2016 27.57 28.11 27.4 28.09 6,642,905
03/23/2016 28.43 28.57 27.9 28.03 7,297,446
03/22/2016 27.92 28.615 27.8 28.41 7,022,110
03/21/2016 28.34 29.0399 27.84 28.28 7,728,599
03/18/2016 27.86 28.4 27.7947 28.37 12,727,380
03/17/2016 26.66 27.915 26.65 27.67 9,637,230
03/16/2016 27.67 28.2 26.75 26.92 16,389,430
03/15/2016 27.48 27.74 27.29 27.74 6,974,232
03/14/2016 28 28.115 27.51 27.84 6,567,030
03/11/2016 27.02 28.255 26.95 28.2 12,870,920
03/10/2016 26.84 26.88 25.98 26.64 14,320,380
03/09/2016 26.92 27.03 26.32 26.55 6,938,447
03/08/2016 27.1 27.3 26.36 26.67 11,285,810
03/07/2016 26.92 27.59 26.59 27.53 8,390,460
03/04/2016 27.45 27.83 26.94 27.15 10,308,240
03/03/2016 26.57 27.175 26.2849 27.11 9,577,902
03/02/2016 26.41 26.775 26.31 26.74 10,198,380
03/01/2016 25.37 26.53 25.27 26.39 15,668,580
02/29/2016 25.35 25.56 25.01 25.05 12,967,880
02/26/2016 24.43 25.71 24.39 25.46 16,588,350
02/25/2016 23.74 24.1 23.57 24.09 8,115,109
02/24/2016 23.65 23.83 23 23.68 12,107,380
02/23/2016 24.45 24.5 23.96 24.13 10,435,220
02/22/2016 24.71 25.1 24.33 24.54 11,227,030
02/19/2016 23.96 24.67 23.95 24.44 9,175,459
02/18/2016 24.5 24.59 23.84 24.16 9,019,197
02/17/2016 23.99 24.64 23.965 24.48 12,636,260
02/16/2016 23.55 23.77 23.05 23.58 9,910,579
02/12/2016 22.8 23.02 22.18 22.82 10,328,760
02/11/2016 21.89 22.395 21.51 22.22 22,320,870
02/10/2016 23.6 24.11 22.68 22.7 17,127,330
02/09/2016 22.89 23.84 22.85 23.34 17,331,320
02/08/2016 23.75 23.815 23.139 23.61 18,211,920
02/05/2016 24.94 25.47 24.26 24.36 10,810,120
02/04/2016 24.31 25.17 24.3 24.97 13,920,070
02/03/2016 24.33 24.58 22.915 24.38 23,511,280
02/02/2016 24.85 24.87 23.88 24.11 10,291,390
02/01/2016 25.43 25.49 24.97 25.28 9,459,899
*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?