Home > Quotes > SCHW > Historical Prices

Historical Stock Prices

SCHW 
$19.34
*  
0.43
  negative  
2.27%
Get SCHW Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 18.89 19.37 18.88 19.34 9,694,336
05/16/2013 18.95 19.25 18.84 18.91 13,190,630
05/15/2013 18.52 19 18.18 18.98 18,065,390
05/14/2013 18.16 18.7718 18.09 18.75 15,848,280
05/13/2013 18.05 18.34 17.92 18.15 9,085,516
05/10/2013 17.49 18.3 17.49 18.09 14,377,910
05/09/2013 17.34 17.83 17.31 17.51 8,976,483
05/08/2013 17.39 17.42 17.13 17.38 6,208,084
05/07/2013 17.57 17.73 17.38 17.44 6,003,445
05/06/2013 17.44 17.67 17.4301 17.55 9,143,707
05/03/2013 16.67 17.55 16.625 17.47 16,193,040
05/02/2013 16.22 16.53 16.05 16.44 8,795,494
05/01/2013 16.94 17 16.18 16.21 14,703,560
04/30/2013 16.97 17.025 16.82 16.96 6,005,797
04/29/2013 16.76 16.98 16.75 16.94 4,608,415
04/26/2013 16.76 16.84 16.59 16.73 6,093,945
04/25/2013 16.7 17.1 16.66 16.75 9,933,121
04/24/2013 16.61 16.73 16.42 16.64 9,826,980
04/23/2013 16.45 16.715 16.43 16.59 9,391,968
04/22/2013 16.42 16.49 16.22 16.42 5,994,823
04/19/2013 16.43 16.47 16.28 16.39 6,390,491
04/18/2013 16.48 16.49 16.2 16.39 8,209,031
04/17/2013 16.77 16.77 16.31 16.47 10,135,620
04/16/2013 16.76 16.96 16.57 16.96 9,027,963
04/15/2013 17.12 17.3 16.585 16.62 10,534,140
04/12/2013 17.51 17.52 17.13 17.28 8,222,429
04/11/2013 17.41 17.69 17.37 17.54 8,366,309
04/10/2013 17.05 17.53 17.04 17.39 8,962,293
04/09/2013 16.9 17.03 16.82 16.97 5,623,795
04/08/2013 16.57 16.82 16.51 16.82 6,412,404
04/05/2013 16.49 16.61 16.15 16.55 10,432,580
04/04/2013 16.76 16.8 16.51 16.72 11,525,850
04/03/2013 17.33 17.39 16.65 16.75 12,077,630
04/02/2013 17.15 17.38 17.1031 17.31 7,922,972
04/01/2013 17.77 17.89 17.32 17.38 9,809,228
03/28/2013 17.55 17.75 17.48 17.69 7,340,755
03/27/2013 17.52 17.545 17.13 17.5 9,129,833
03/26/2013 17.57 17.69 17.49 17.63 5,944,151
03/25/2013 17.57 17.68 17.45 17.52 6,745,090
03/22/2013 17.51 17.6 17.465 17.54 4,462,314
03/21/2013 17.65 17.78 17.415 17.46 8,813,029
03/20/2013 17.65 17.82 17.63 17.75 6,473,147
03/19/2013 17.69 17.86 17.32 17.55 8,733,460
03/18/2013 17.6 17.79 17.57 17.66 7,213,323
03/15/2013 17.69 17.9 17.67 17.86 15,865,880
03/14/2013 18 18.34 17.78 17.98 14,602,250
03/13/2013 17.75 18.11 17.7 18.11 9,326,993
03/12/2013 17.67 17.75 17.57 17.74 9,638,029
03/11/2013 17.67 17.81 17.6 17.71 8,877,835
03/08/2013 17.71 17.94 17.64 17.66 9,315,535
03/07/2013 17.34 17.75 17.28 17.58 10,577,910
03/06/2013 17.1 17.6403 17.061 17.35 13,776,740
03/05/2013 16.82 17.1 16.82 16.98 7,311,613
03/04/2013 16.65 16.83 16.53 16.78 11,573,740
03/01/2013 16.22 16.46 16 16.4 8,913,244
02/28/2013 16.43 16.46 16.24 16.24 11,228,570
02/27/2013 16.22 16.475 16.15 16.41 9,841,782
02/26/2013 16.24 16.48 15.96 16.21 14,907,740
02/25/2013 16.84 16.92 16.29 16.32 13,134,150
02/22/2013 16.47 16.74 16.45 16.73 6,038,158
02/21/2013 16.67 16.68 16.29 16.37 9,662,897
02/20/2013 17.06 17.06 16.69 16.69 6,451,634
02/19/2013 16.94 17.1 16.89 17.1 7,983,451
02/15/2013 16.96 16.97 16.78 16.9 8,270,900
02/14/2013 16.85 16.96 16.74 16.92 6,410,431
02/13/2013 16.93 17.07 16.82 16.92 6,021,971
02/12/2013 16.72 16.94 16.72 16.86 6,751,510
02/11/2013 16.5 16.88 16.48 16.73 10,541,340
02/08/2013 17.18 17.23 16.81 16.89 15,136,080
02/07/2013 16.76 17.41 16.49 17.11 33,837,990
02/06/2013 16.51 16.81 16.445 16.79 11,953,020
02/05/2013 16.52 16.77 16.47 16.65 8,622,033
02/04/2013 16.57 16.57 16.355 16.39 11,414,910
02/01/2013 16.63 16.94 16.59 16.75 12,996,010
01/31/2013 16.49 16.655 16.31 16.53 10,938,240
01/30/2013 16.45 16.62 16.37 16.51 11,533,690
01/29/2013 16.06 16.64 16.01 16.47 19,969,670
01/28/2013 16.07 16.2 15.9275 16.1 9,171,855
01/25/2013 15.84 16.05 15.81 16.05 8,503,808
01/24/2013 15.67 15.87 15.66 15.81 7,063,631
01/23/2013 15.74 15.8 15.52 15.64 8,078,515
01/22/2013 15.44 15.74 15.37 15.71 8,550,389
01/18/2013 15.25 15.47 15.21 15.45 7,548,028
01/17/2013 15.17 15.3 15.09 15.25 11,581,790
01/16/2013 15.16 15.25 14.98 15.05 11,803,820
01/15/2013 15.17 15.295 15.11 15.29 9,215,874
01/14/2013 15.39 15.41 15.25 15.27 8,394,629
01/11/2013 15.29 15.42 15.24 15.39 6,939,937
01/10/2013 15.25 15.37 15.14 15.33 7,617,394
01/09/2013 15.28 15.31 15 15.13 7,349,323
01/08/2013 15.26 15.34 15.07 15.22 9,954,760
01/07/2013 15.41 15.41 15.07 15.27 10,335,390
01/04/2013 15.07 15.57 15.05 15.46 16,145,690
01/03/2013 15.05 15.2 14.86 15.06 14,175,340
01/02/2013 14.67 15.08 14.62 15.08 15,605,970
12/31/2012 14.12 14.37 14.08 14.36 8,220,892
12/28/2012 14.12 14.245 14.08 14.14 5,923,613
12/27/2012 14.26 14.33 14 14.21 6,928,676
12/26/2012 14.35 14.4 14.23 14.26 3,421,720
12/24/2012 14.3 14.36 14.21 14.33 1,699,740
12/21/2012 14.33 14.42 14.2 14.32 12,546,250
12/20/2012 14.51 14.56 14.27 14.46 9,180,756
12/19/2012 14.26 14.66 14.2 14.47 20,340,110
12/18/2012 13.88 14.23 13.78 14.21 8,825,059
12/17/2012 13.76 13.89 13.65 13.865 8,355,513
12/14/2012 13.58 13.74 13.43 13.7 10,439,930
12/13/2012 13.68 13.82 13.63 13.75 8,083,032
12/12/2012 13.71 13.83 13.62 13.67 10,462,900
12/11/2012 13.45 13.71 13.44 13.67 9,030,717
12/10/2012 13.37 13.46 13.14 13.37 7,528,002
12/07/2012 13.1 13.42 13.0804 13.415 7,642,402
12/06/2012 13 13.07 12.88 13.06 5,773,245
12/05/2012 12.92 13.05 12.87 12.93 11,681,070
12/04/2012 13 13.07 12.82 12.88 9,360,692
12/03/2012 13.12 13.23 12.96 12.99 9,524,309
11/30/2012 13.09 13.17 13.03 13.1 7,434,701
11/29/2012 13.16 13.27 13.03 13.09 8,294,606
11/28/2012 12.97 13.175 12.92 13.14 12,238,220
11/27/2012 13.16 13.16 12.96 13.03 12,363,790
11/26/2012 13.13 13.23 13.065 13.15 8,214,551
11/23/2012 13.07 13.24 13.07 13.23 2,161,983
11/21/2012 12.98 13.06 12.82 13.06 4,202,364
11/20/2012 12.86 12.98 12.76 12.97 6,944,300
11/19/2012 12.93 12.98 12.74 12.89 8,934,152
11/16/2012 12.7 12.8 12.54 12.78 12,145,010
11/15/2012 12.54 12.78 12.47 12.73 16,890,740
11/14/2012 12.73 12.89 12.47 12.5 15,864,200
11/13/2012 12.9 13 12.68 12.68 14,582,750
11/12/2012 13.065 13.11 12.88 12.95 12,690,550
11/09/2012 13.17 13.33 13.04 13.06 10,920,790
11/08/2012 13.3 13.43 13.19 13.2 16,768,680
11/07/2012 13.69 13.71 13.11 13.32 23,243,330
11/06/2012 13.92 13.9925 13.85 13.89 7,788,933
11/05/2012 13.72 14 13.64 13.89 14,230,060
11/02/2012 13.77 13.81 13.65 13.74 13,064,010
11/01/2012 13.58 13.65 13.495 13.64 9,765,516
10/31/2012 13.49 13.6 13.37 13.58 12,965,390
10/26/2012 13.37 13.52 13.25 13.47 9,999,999
10/25/2012 13.41 13.53 13.35 13.51 9,794,182
10/24/2012 13.27 13.44 13.22 13.32 10,363,330
10/23/2012 13.2 13.29 13.03 13.22 8,441,366
10/22/2012 13.31 13.41 13.18 13.35 6,827,264
10/19/2012 13.61 13.66 13.2 13.32 12,565,530
10/18/2012 13.62 13.755 13.5 13.64 10,833,380
10/17/2012 13.33 13.63 13.28 13.62 8,758,612
10/16/2012 13.04 13.34 12.97 13.32 10,597,880
10/15/2012 12.99 13.06 12.62 13.03 11,596,120
10/12/2012 13.12 13.18 12.87 12.95 12,807,270
10/11/2012 13.1 13.235 13.04 13.17 7,036,572
10/10/2012 12.96 13.07 12.82 12.97 8,353,456
10/09/2012 13.17 13.17 12.86 12.93 8,596,462
10/08/2012 13.16 13.28 13.08 13.15 7,818,347
10/05/2012 13.18 13.4 13.15 13.25 12,794,950
10/04/2012 12.82 13.09 12.8 13.09 8,074,878
10/03/2012 12.9 12.93 12.66 12.76 13,896,030
10/02/2012 12.91 13 12.78 12.9 9,296,298
10/01/2012 12.89 13.04 12.79 12.88 11,471,380
09/28/2012 12.85 12.88 12.64 12.785 13,868,610
09/27/2012 13.02 13.06 12.77 12.88 11,209,510
09/26/2012 12.92 12.99 12.65 12.9 13,129,080
09/25/2012 13.48 13.52 12.85 12.885 19,087,810
09/24/2012 13.53 13.54 13.34 13.43 8,476,449
09/21/2012 13.45 13.67 13.3 13.58 22,286,330
09/20/2012 13.55 13.67 13.28 13.44 16,345,640
09/19/2012 13.74 13.89 13.48 13.65 17,919,850
09/18/2012 14.17 14.19 13.88 13.94 10,340,030
09/17/2012 14.38 14.43 14.12 14.19 8,473,022
09/14/2012 14.36 14.62 14.31 14.43 10,084,530
09/13/2012 14.03 14.43 13.81 14.31 14,254,760
09/12/2012 13.97 14.19 13.95 14.01 10,401,770
09/11/2012 13.94 14.08 13.87 13.92 7,182,113
09/10/2012 14.04 14.15 13.88 13.92 6,272,765
09/07/2012 13.97 14.06 13.93 14.03 9,224,925
09/06/2012 13.42 13.96 13.41 13.96 11,951,160
09/05/2012 13.37 13.49 13.31 13.34 4,817,805
09/04/2012 13.48 13.55 13.23 13.33 8,281,132
08/31/2012 13.51 13.61 13.33 13.49 10,509,750
08/30/2012 13.27 13.49 13.2 13.42 9,157,100
08/29/2012 13.19 13.4 13.17 13.39 6,737,580
08/28/2012 13.04 13.22 13.01 13.14 4,879,297
08/27/2012 13.28 13.32 13.075 13.1 4,303,901
08/24/2012 12.98 13.33 12.91 13.27 8,681,578
08/23/2012 13.19 13.3 12.92 13 8,938,428
08/22/2012 13.11 13.245 13.02 13.12 6,815,368
08/21/2012 13.16 13.48 13.13 13.2 7,006,042
08/20/2012 13.16 13.24 12.99 13.14 7,791,060
08/17/2012 13.32 13.34 13.18 13.2 6,028,049
08/16/2012 13.07 13.36 13.02 13.31 7,913,796
08/15/2012 12.86 13.06 12.79 13.05 4,763,982
08/14/2012 12.92 13.12 12.8 12.85 6,965,180
08/13/2012 12.83 12.93 12.79 12.9 3,954,254
08/10/2012 12.98 13.04 12.78 12.88 4,486,364
08/09/2012 12.98 13.18 12.95 13.01 5,201,235
08/08/2012 13.16 13.16 12.94 13.02 4,145,871
08/07/2012 12.91 13.33 12.89 13.2 8,493,169
08/06/2012 12.91 13.09 12.87 12.88 6,210,221
08/03/2012 12.44 12.85 12.36 12.8 7,132,784
08/02/2012 12.34 12.51 11.99 12.22 9,950,036
08/01/2012 12.64 12.7 12.32 12.45 12,079,870
07/31/2012 12.75 12.76 12.49 12.63 7,813,244
07/30/2012 12.91 12.96 12.74 12.78 6,187,009
07/27/2012 12.73 12.98 12.61 12.92 10,054,580
07/26/2012 12.54 12.68 12.42 12.62 7,569,782
07/25/2012 12.16 12.5 12.14 12.32 10,366,560
07/24/2012 12.22 12.26 11.95 12.14 12,377,180
07/23/2012 12.28 12.29 12.03 12.22 12,337,930
07/20/2012 12.82 12.88 12.47 12.49 7,772,798
07/19/2012 13.04 13.09 12.88 12.93 9,934,727
07/18/2012 12.99 13.1 12.88 13 8,231,092
07/17/2012 12.83 13.13 12.51 13.01 14,157,990
07/16/2012 12.43 12.78 12.43 12.67 7,172,005
07/13/2012 12.41 12.69 12.39 12.69 5,512,578
07/12/2012 12.5 12.51 12.27 12.39 6,670,724
07/11/2012 12.4 12.62 12.38 12.57 6,998,008
07/10/2012 12.53 12.675 12.35 12.41 5,769,365
07/09/2012 12.55 12.59 12.39 12.5 5,631,050
07/06/2012 12.67 12.76 12.56 12.64 5,298,358
07/05/2012 12.97 12.98 12.7775 12.82 5,493,785
07/03/2012 12.89 13.055 12.84 13.03 2,817,023
07/02/2012 12.95 12.99 12.74 12.93 6,083,190
06/29/2012 12.89 13 12.77 12.93 10,824,350
06/28/2012 12.35 12.56 12.25 12.54 7,927,687
06/27/2012 12.25 12.44 12.21 12.4 7,565,603
06/26/2012 12.1 12.3 12.04 12.21 7,704,936
06/25/2012 12.28 12.29 11.97 12.065 7,631,602
06/22/2012 12.4 12.44 12.29 12.37 18,182,370
06/21/2012 12.74 12.81 12.24 12.25 9,273,989
06/20/2012 12.72 12.86 12.56 12.73 7,998,798
06/19/2012 12.59 12.82 12.56 12.7 7,361,947
06/18/2012 12.57 12.65 12.48 12.58 7,092,954
06/15/2012 12.42 12.7 12.35 12.67 11,136,870
06/14/2012 12.12 12.41 12.12 12.36 8,017,888
06/13/2012 12.2 12.3 12.08 12.14 8,997,152
06/12/2012 12.16 12.27 12.03 12.24 9,422,342
06/11/2012 12.42 12.53 12.13 12.14 8,290,139
06/08/2012 12.25 12.31 12.02 12.3 9,748,891
06/07/2012 12.49 12.59 12.25 12.25 11,849,860
06/06/2012 12.21 12.52 12.2 12.415 10,710,250
06/05/2012 11.72 12.18 11.72 12.14 9,635,100
06/04/2012 11.95 12.19 11.64 11.83 16,086,010
06/01/2012 12.13 12.22 12.02 12.1 20,294,690
05/31/2012 12.49 12.6 12.12 12.46 18,098,450
05/30/2012 12.91 12.92 12.52 12.52 11,462,530
05/29/2012 12.87 13.01 12.8 13 6,325,184
05/25/2012 12.65 12.81 12.61 12.8 7,162,707
05/24/2012 12.69 12.75 12.48 12.63 10,920,200
05/23/2012 12.55 12.66 12.38 12.61 14,662,730
05/22/2012 12.41 12.95 12.41 12.73 13,939,560
05/21/2012 12.36 12.66 12.33 12.66 8,152,355
05/18/2012 12.63 12.65 12.28 12.33 13,714,780
05/17/2012 12.74 12.77 12.57 12.57 15,883,030
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.