The Charles Schwab Corporation Historical Stock Prices

SCHW 
$27.04
*  
0.20
 negative 
0.75%
Get SCHW Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  26.89  27.17  26.67  27.04 7,385,539
04/17/2014 26.89 27.17 26.67 27.04 7,389,420
04/16/2014 26.61 26.87 26.15 26.84 10,653,120
04/15/2014 26.32 26.41 25.42 26.11 13,435,940
04/14/2014 25.38 25.6 24.9 25.3 8,455,190
04/11/2014 24.89 25.24 24.59 24.85 8,651,635
04/10/2014 26.37 26.43 25.1 25.14 12,093,950
04/09/2014 25.78 26.44 25.66 26.41 12,945,610
04/08/2014 25.65 25.9 25.41 25.67 10,193,650
04/07/2014 25.93 26.285 25.56 25.6 12,530,310
04/04/2014 27.6 27.62 25.84 26.05 13,587,250
04/03/2014 27.94 28.039 27.36 27.37 14,085,670
04/02/2014 27.51 27.96 27.31 27.9 9,822,721
04/01/2014 27.42 27.715 27.405 27.45 9,193,730
03/31/2014 27.43 27.49 27.15 27.33 7,188,704
03/28/2014 27.25 27.49 27.03 27.19 5,685,506
03/27/2014 27.71 27.935 27.03 27.16 7,567,037
03/26/2014 28.06 28.34 27.78 27.79 8,123,140
03/25/2014 28.49 28.57 27.5797 27.83 10,762,350
03/24/2014 28.53 28.7 28.16 28.43 6,557,465
03/21/2014 28.85 29.13 28.1 28.53 17,798,690
03/20/2014 27.47 28.5 27.47 28.43 14,527,590
03/19/2014 26.75 27.75 26.58 27.58 18,777,130
03/18/2014 26.58 26.77 26.499 26.72 4,233,436
03/17/2014 26.27 26.655 26.27 26.51 4,538,620
03/14/2014 26.37 26.42 25.8 26.05 7,036,630
03/13/2014 26.8 27.065 26.23 26.35 6,577,853
03/12/2014 26.46 26.7 26.28 26.66 6,222,084
03/11/2014 27.21 27.25 26.78 26.85 5,689,227
03/10/2014 26.97 27.27 26.81 27.15 5,516,309
03/07/2014 27.15 27.31 26.79 27 9,253,333
03/06/2014 27.03 27.21 26.9 26.94 11,975,110
03/05/2014 26.86 26.98 26.66 26.93 7,662,816
03/04/2014 26.22 27.05 26.17 26.82 10,699,240
03/03/2014 26.13 26.15 25.775 25.86 8,284,198
02/28/2014 26.41 26.73 26.215 26.51 7,215,435
02/27/2014 26.28 26.48 26.08 26.42 5,690,525
02/26/2014 26.38 26.44 26.16 26.37 8,543,126
02/25/2014 26.62 26.62 26.19 26.26 5,133,070
02/24/2014 26.25 26.7 26.14 26.53 5,814,148
02/21/2014 26.19 26.45 26.03 26.25 7,362,410
02/20/2014 25.59 26.23 25.43 26.12 7,570,945
02/19/2014 25.99 26.16 25.505 25.56 8,035,203
02/18/2014 25.45 26.225 25.44 26.12 6,721,369
02/14/2014 25.78 25.78 25.43 25.45 6,147,945
02/13/2014 25.41 25.82 25.23 25.8 5,433,548
02/12/2014 25.41 25.82 25.41 25.57 6,445,799
02/11/2014 24.82 25.56 24.73 25.41 7,612,061
02/10/2014 24.54 24.81 24.47 24.76 3,265,996
02/07/2014 24.56 24.89 24.16 24.6 7,710,040
02/06/2014 23.94 24.46 23.85 24.44 5,914,453
02/05/2014 24.02 24.1 23.73 23.86 11,444,310
02/04/2014 23.78 24.33 23.72 24.13 9,012,792
02/03/2014 24.77 24.99 23.56 23.65 14,899,670
01/31/2014 24.69 25.06 24.51 24.82 9,443,731
01/30/2014 24.93 25.37 24.87 25.29 6,331,198
01/29/2014 24.87 25.19 24.61 24.66 6,202,440
01/28/2014 24.88 25.32 24.81 25.2 5,881,140
01/27/2014 25.32 25.51 24.695 24.82 10,278,480
01/24/2014 26.01 26.04 25.24 25.27 10,341,470
01/23/2014 26.57 26.57 25.97 26.14 8,469,589
01/22/2014 26.88 26.95 26.595 26.8 5,316,321
01/21/2014 26.92 27.11 26.79 26.8 9,555,057
01/17/2014 26.81 26.9 26.51 26.77 7,120,000
01/16/2014 26.25 26.84 26.09 26.8 13,421,810
01/15/2014 25.65 26.05 25.56 26.03 10,043,220
01/14/2014 24.98 25.66 24.96 25.59 6,765,219
01/13/2014 25.59 25.59 24.77 24.83 7,913,917
01/10/2014 25.81 25.85 25.41 25.66 4,838,636
01/09/2014 25.92 26.06 25.71 25.85 4,103,002
01/08/2014 25.58 25.94 25.51 25.84 6,541,139
01/07/2014 25.48 25.92 25.36 25.54 7,476,544
01/06/2014 26 26.14 25.75 25.81 4,293,171
01/03/2014 25.84 26.04 25.7 25.9 3,367,733
01/02/2014 25.99 26.05 25.7 25.82 4,618,557
12/31/2013 25.7 26.08 25.67 26 4,670,481
12/30/2013 25.66 25.71 25.49 25.58 1,961,935
12/27/2013 25.78 25.87 25.62 25.66 1,818,027
12/26/2013 25.7 25.775 25.55 25.74 2,617,647
12/24/2013 25.7 25.72 25.56 25.71 1,184,728
12/23/2013 25.75 25.8 25.605 25.69 2,835,356
12/20/2013 25.57 25.67 25.34 25.61 8,586,208
12/19/2013 25.61 25.895 25.52 25.58 6,060,989
12/18/2013 24.8 25.72 24.65 25.7 8,976,845
12/17/2013 25.09 25.09 24.72 24.76 6,564,533
12/16/2013 24.92 25.11 24.8 25.09 7,083,897
12/13/2013 24.96 25.27 24.73 24.79 7,977,440
12/12/2013 24.85 24.99 24.67 24.8 10,725,160
12/11/2013 24.8 25.13 24.69 24.86 10,632,250
12/10/2013 24.91 24.97 24.68 24.83 4,223,239
12/09/2013 24.86 25.12 24.76 25.04 4,992,460
12/06/2013 24.81 24.973 24.59 24.83 3,955,557
12/05/2013 24.58 24.62 24.19 24.41 4,477,082
12/04/2013 24.63 24.87 24.41 24.62 3,757,683
12/03/2013 24.66 24.91 24.49 24.67 4,461,906
12/02/2013 24.5 25.14 24.5 24.83 6,226,801
11/29/2013 24.78 24.82 24.46 24.48 2,187,903
11/27/2013 24.68 24.86 24.55 24.78 4,124,390
11/26/2013 24.74 24.85 24.64 24.67 5,062,497
11/25/2013 25 25 24.66 24.68 5,537,991
11/22/2013 24.92 25 24.695 24.92 6,315,963
11/21/2013 24.58 25.01 24.565 25 9,084,495
11/20/2013 24.5 24.62 24.3201 24.46 5,586,765
11/19/2013 24.41 24.68 24.37 24.5 10,644,500
11/18/2013 24.49 24.55 24.21 24.42 9,248,293
11/15/2013 24.3 24.495 24.2 24.42 7,030,446
11/14/2013 23.96 24.26 23.91 24.24 7,320,345
11/13/2013 23.59 23.99 23.39 23.98 7,297,863
11/12/2013 23.99 24.05 23.65 23.71 5,706,860
11/11/2013 24.02 24.28 23.81 24 8,343,377
11/08/2013 22.88 24.03 22.88 24.02 16,648,440
11/07/2013 23.23 23.38 22.73 22.76 6,415,739
11/06/2013 23.24 23.29 22.93 23.21 6,112,688
11/05/2013 23.1 23.36 22.97 23.29 6,574,822
11/04/2013 23.15 23.25 22.95 23.23 6,565,424
11/01/2013 22.63 23.21 22.62 23.12 9,055,989
10/31/2013 22.87 22.98 22.625 22.65 7,677,250
10/30/2013 23.11 23.21 22.54 22.86 10,763,490
10/29/2013 23.06 23.36 22.86 23.1 14,262,880
10/28/2013 23.55 23.61 22.67 23.01 14,860,280
10/25/2013 23.4 23.6 23.32 23.56 5,112,211
10/24/2013 23.36 23.47 23.25 23.4 5,188,899
10/23/2013 23.27 23.44 23.025 23.3 7,558,525
10/22/2013 23.64 23.64 23.14 23.35 10,290,560
10/21/2013 23.74 23.87 23.52 23.56 8,681,809
10/18/2013 23.64 23.78 23.36 23.77 8,356,871
10/17/2013 23.25 23.67 23.11 23.62 8,598,923
10/16/2013 23.28 23.925 23.24 23.43 15,844,520
10/15/2013 22.78 23.79 22.66 23.03 31,134,440
10/14/2013 21.59 22.08 21.39 22.01 10,337,360
10/11/2013 21.39 21.82 21.325 21.78 6,689,195
10/10/2013 21.18 21.547 21 21.39 10,743,330
10/09/2013 20.63 21.03 20.44 20.75 8,870,532
10/08/2013 21.04 21.14 20.54 20.57 7,078,322
10/07/2013 21.3 21.41 21.06 21.07 5,626,188
10/04/2013 21.18 21.63 21.1 21.58 5,139,690
10/03/2013 21.21 21.41 20.9 21.15 7,769,617
10/02/2013 21.14 21.32 20.985 21.29 6,896,374
10/01/2013 21.21 21.44 21.21 21.38 6,539,813
09/30/2013 20.96 21.28 20.79 21.14 8,160,655
09/27/2013 21.15 21.25 20.97 21.19 4,950,711
09/26/2013 21.24 21.53 21.2 21.33 4,267,811
09/25/2013 21.26 21.52 21.1 21.24 12,959,030
09/24/2013 20.95 21.435 20.91 21.14 13,017,140
09/23/2013 21.09 21.11 20.54 20.84 10,143,010
09/20/2013 21.14 21.625 21.14 21.27 20,515,760
09/19/2013 21.48 21.52 20.62 21.04 22,937,040
09/18/2013 22.59 22.63 21.04 21.36 20,283,220
09/17/2013 22.08 22.71 22.08 22.64 8,896,719
09/16/2013 22.35 22.36 21.58 22.08 10,690,090
09/13/2013 22.17 22.22 21.84 22.03 7,367,620
09/12/2013 22.19 22.26 22.06 22.07 6,945,227
09/11/2013 22.31 22.45 22.115 22.24 5,196,120
09/10/2013 22.04 22.44 22.04 22.37 6,596,357
09/09/2013 21.64 21.91 21.64 21.82 4,177,916
09/06/2013 21.95 21.95 21.32 21.58 7,672,916
09/05/2013 21.9 22.25 21.79 21.84 6,610,828
09/04/2013 21.19 21.94 21.13 21.86 10,049,480
09/03/2013 21.2 21.46 20.97 21.15 7,668,771
08/30/2013 21.27 21.33 20.8 20.88 7,065,580
08/29/2013 20.93 21.45 20.89 21.29 5,206,766
08/28/2013 20.74 21.085 20.52 20.96 5,679,318
08/27/2013 21.35 21.38 20.69 20.74 8,272,471
08/26/2013 21.55 22.05 21.4 21.61 5,966,212
08/23/2013 21.47 21.58 21.32 21.53 6,815,581
08/22/2013 21.5 21.64 21.29 21.44 5,579,831
08/21/2013 21.63 21.76 21.34 21.48 5,345,536
08/20/2013 21.41 21.78 21.22 21.69 5,186,335
08/19/2013 21.54 21.77 21.4 21.41 5,459,219
08/16/2013 21.34 21.87 21.32 21.56 6,599,514
08/15/2013 21.84 21.84 21.25 21.4 10,916,630
08/14/2013 22.26 22.43 21.98 22 4,483,255
08/13/2013 21.78 22.38 21.77 22.28 8,399,015
08/12/2013 22.16 22.25 21.65 21.76 5,593,347
08/09/2013 22.27 22.6 22.26 22.29 3,504,958
08/08/2013 22.63 22.79 22.3 22.31 5,701,121
08/07/2013 22.27 22.57 21.98 22.54 8,350,235
08/06/2013 22.61 22.74 22.39 22.42 5,127,886
08/05/2013 22.6 22.84 22.56 22.69 6,048,724
08/02/2013 22.61 22.76 22.43 22.65 7,204,574
08/01/2013 22.26 22.79 22.26 22.67 10,167,010
07/31/2013 22.12 22.36 22.03 22.09 13,518,040
07/30/2013 22.09 22.32 22.08 22.19 7,148,879
07/29/2013 22.12 22.34 21.98 21.99 9,177,050
07/26/2013 22.05 22.19 21.84 22.12 8,348,412
07/25/2013 22.05 22.3 21.99 22.28 5,324,705
07/24/2013 22.55 22.56 21.99 22.11 8,760,418
07/23/2013 22.11 22.59 22.09 22.48 10,548,450
07/22/2013 21.7 22.02 21.675 22.02 8,095,299
07/19/2013 21.49 21.73 21.23 21.68 8,237,471
07/18/2013 20.9 21.485 20.87 21.46 9,384,735
07/17/2013 21.08 21.13 20.68 20.95 10,360,490
07/16/2013 21.5 21.52 20.55 21 16,499,440
07/15/2013 21.64 21.91 21.54 21.71 7,072,653
07/12/2013 21.54 21.82 21.375 21.69 7,964,549
07/11/2013 22.29 22.29 21.22 21.47 18,628,260
07/10/2013 22.19 22.28 21.74 21.94 11,026,150
07/09/2013 22.41 22.44 22.06 22.2 7,960,743
07/08/2013 22.19 22.38 22.07 22.19 8,351,189
07/05/2013 21.66 22.095 21.66 22.01 8,683,053
07/03/2013 21.14 21.55 21.09 21.4 4,902,608
07/02/2013 21.32 21.87 21.08 21.3 11,998,530
07/01/2013 21.33 21.69 21.313 21.38 9,383,008
06/28/2013 20.87 21.44 20.8 21.23 18,681,140
06/27/2013 21.13 21.2 20.91 20.94 18,328,540
06/26/2013 21.25 21.28 20.79 20.96 11,564,690
06/25/2013 20.85 21.14 20.7 21.04 12,021,200
06/24/2013 20.69 20.79 20.34 20.64 13,373,290
06/21/2013 20.71 20.77 20.33 20.64 11,934,440
06/20/2013 20.2 20.95 20.16 20.48 20,960,580
06/19/2013 20.55 20.84 20.37 20.47 11,879,510
06/18/2013 20.35 20.76 20.35 20.54 10,478,580
06/17/2013 19.88 20.4 19.87 20.32 9,916,548
06/14/2013 20.08 20.08 19.52 19.71 10,720,120
06/13/2013 19.57 20.15 19.55 20.04 15,373,210
06/12/2013 19.97 19.98 19.525 19.59 8,958,696
06/11/2013 19.97 20.14 19.67 19.72 7,782,503
06/10/2013 20.2 20.35 20.05 20.22 7,555,372
06/07/2013 19.7 20.13 19.65 20.12 11,527,430
06/06/2013 19.04 19.47 18.99 19.46 9,388,609
06/05/2013 19.55 19.59 18.94 19.01 12,459,640
06/04/2013 19.68 19.97 19.46 19.58 8,232,415
06/03/2013 19.98 19.99 19.275 19.68 12,929,000
05/31/2013 20.13 20.48 19.86 19.86 14,695,640
05/30/2013 19.93 20.27 19.73 20.16 10,362,200
05/29/2013 19.58 20.04 19.57 19.91 13,106,460
05/28/2013 19.47 19.94 19.46 19.77 10,744,470
05/24/2013 18.92 19.19 18.79 19.16 5,953,536
05/23/2013 18.94 19.14 18.69 18.99 9,058,493
05/22/2013 19.12 19.57 18.935 19.06 12,263,640
05/21/2013 19.25 19.31 19.07 19.17 6,122,230
05/20/2013 19.2 19.34 19.11 19.21 6,589,202
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
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.

Research your brokers before you trade


Want to trade FX?