Historical Stock Prices

SCHW 
$32.85
*  
0.27
0.82%
Get SCHW Alerts
*Delayed - data as of Jul. 2, 2015  -  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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
06/01/2015 31.73 31.83 31.19 31.44 4,921,445
05/29/2015 31.9 31.95 31.18 31.65 6,622,846
05/28/2015 31.69 31.96 31.59 31.9 4,823,162
05/27/2015 31.46 31.85 31.26 31.76 4,590,715
05/26/2015 31.36 31.465 31.2 31.28 5,143,032
05/22/2015 31.46 31.805 31.41 31.41 5,657,342
05/21/2015 31.43 31.75 31.3 31.48 5,961,658
05/20/2015 31.73 31.93 31.46 31.66 5,243,285
05/19/2015 32.12 32.43 31.7 31.74 5,494,415
05/18/2015 31.24 31.91 31.22 31.86 6,779,480
05/15/2015 31.74 31.88 30.99 31.21 5,259,015
05/14/2015 31.96 31.99 31.43 31.81 6,407,874
05/13/2015 31.77 31.85 31.52 31.7 4,858,092
05/12/2015 31.88 32.019 31.53 31.77 7,336,765
05/11/2015 31.31 32.18 31.23 32.04 11,003,620
05/08/2015 31.31 31.39 31.01 31.28 5,922,976
05/07/2015 30.99 31.33 30.82 31.17 7,309,256
05/06/2015 31.69 31.69 30.805 31.02 8,116,705
05/05/2015 31.25 31.845 31.19 31.26 7,959,917
05/04/2015 30.75 31.55 30.6 31.38 7,957,108
05/01/2015 30.67 30.93 30.62 30.71 4,240,044
04/30/2015 30.78 31.1 30.405 30.5 6,820,648
04/29/2015 30.47 31.13 30.29 30.81 6,808,408
04/28/2015 30.12 30.52 30.07 30.49 5,131,297
04/27/2015 30.24 30.59 30.06 30.09 5,787,684
04/24/2015 30.49 30.49 30.04 30.12 5,837,738
04/23/2015 30.59 30.715 30.28 30.5 6,804,677
04/22/2015 30.19 30.65 29.98 30.46 6,795,825
04/21/2015 30.12 30.341 29.81 30.16 7,020,683
04/20/2015 30.38 30.5 30.08 30.12 5,027,687
04/17/2015 30.26 30.35 30 30.25 6,221,271
04/16/2015 30.39 30.625 30.26 30.52 4,825,621
04/15/2015 30.14 30.95 29.9 30.53 9,128,674
04/14/2015 30.71 30.74 30.1275 30.45 6,881,576
04/13/2015 30.65 31 30.59 30.92 5,966,952
04/10/2015 30.57 30.74 30.528 30.7 6,021,694
04/09/2015 30.14 30.68 30.02 30.6 4,718,617
04/08/2015 29.76 30.19 29.68 30.17 4,818,870
04/07/2015 29.91 30.1 29.75 29.77 3,625,338
04/06/2015 29.55 30.08 29.12 29.97 6,929,830
04/02/2015 29.95 30.09 29.66 30.01 6,893,102
04/01/2015 30.36 30.44 29.71 29.93 8,263,362
03/31/2015 30.12 30.59 30.0802 30.44 5,342,836
03/30/2015 30.32 30.62 30.29 30.36 4,145,244
03/27/2015 29.81 30.24 29.51 30.23 7,318,820
03/26/2015 29.47 30.07 29.03 29.78 7,821,469
03/25/2015 29.8 29.8 29.21 29.21 5,568,526
03/24/2015 29.81 29.98 29.7 29.79 5,027,087
03/23/2015 30.05 30.25 29.9 29.91 4,924,183
03/20/2015 29.5 30.2 29.44 30.01 10,167,820
03/19/2015 29.73 29.87 28.93 29.42 12,240,820
03/18/2015 30.83 31.13 29.6 29.77 14,733,950
03/17/2015 30.68 31.13 30.65 30.9 7,753,055
03/16/2015 30.6 30.84 30.505 30.79 6,866,902
03/13/2015 30.5 30.74 30.1 30.34 9,251,826
03/12/2015 30.77 31.13 30.375 31.05 6,592,730
03/11/2015 30.37 31 30.33 30.68 5,608,959
03/10/2015 30.54 30.95 30.3 30.31 6,677,612
03/09/2015 31 31.17 30.72 30.98 8,000,597
03/06/2015 30.63 31.73 30.56 31.04 13,199,270
03/05/2015 29.82 30.25 29.58 30.21 6,136,095
03/04/2015 29.74 30.06 29.58 29.87 5,173,059
03/03/2015 30 30.2 29.7 29.95 4,927,274
03/02/2015 29.36 30.23 29.31 30.17 6,423,318
02/27/2015 29.71 29.88 29.32 29.34 5,146,067
02/26/2015 29.72 30.03 29.58 29.87 3,669,359
02/25/2015 29.75 29.98 29.56 29.72 4,332,444
02/24/2015 29.57 30.195 29.5 29.82 7,237,062
02/23/2015 29.5 29.53 29.15 29.51 4,635,140
02/20/2015 29.16 29.7 28.82 29.65 4,995,518
02/19/2015 29.09 29.46 29.01 29.28 4,848,682
02/18/2015 29.5 29.77 28.87 29.09 8,734,172
02/17/2015 29.22 29.75 29.02 29.74 7,038,430
02/13/2015 29.96 30.19 29.01 29.13 9,595,233
02/12/2015 29.24 30.03 29.13 29.96 10,618,520
02/11/2015 29.06 29.19 28.87 29.05 4,627,523
02/10/2015 29.09 29.41 28.89 29.19 5,198,806
02/09/2015 28.79 29.1 28.69 28.79 5,567,713
02/06/2015 28.5 29.5345 28.4 29.11 11,868,470
02/05/2015 27.75 28.23 27.7 27.92 5,507,757
02/04/2015 27.53 27.9 27.53 27.61 6,595,285
02/03/2015 26.75 27.645 26.74 27.62 10,258,120
02/02/2015 26.06 26.62 25.81 26.6 6,327,010
01/30/2015 25.93 26.415 25.801 25.98 9,151,059
01/29/2015 25.97 26.41 25.83 26.32 8,446,733
01/28/2015 26.98 27 25.94 25.96 8,124,882
01/27/2015 26.89 27.055 26.495 26.81 5,730,411
01/26/2015 27.04 27.419 26.88 27.36 4,435,443
01/23/2015 27.66 27.72 27.17 27.19 5,152,385
01/22/2015 27.19 27.8 26.19 27.65 11,160,360
01/21/2015 26.55 26.97 26.17 26.7 8,217,059
01/20/2015 27 27.1 26.255 26.75 8,201,296
01/16/2015 26.82 26.94 25.43 26.9 15,235,650
01/15/2015 27.25 27.45 25.5 26.67 13,307,150
01/14/2015 27.46 27.46 26.67 27.23 15,084,400
01/13/2015 28.55 28.96 27.9 28.19 5,793,096
01/12/2015 28.46 28.57 27.92 28.17 4,959,756
01/09/2015 29.44 29.46 28.42 28.45 6,730,266
01/08/2015 29.19 29.52 29.07 29.44 5,590,230
01/07/2015 28.46 28.7 28.22 28.69 7,966,140
01/06/2015 29.21 29.28 27.915 28.14 9,825,026
01/05/2015 29.97 30 29.13 29.21 5,931,367
01/02/2015 30.41 30.57 29.811 30.22 4,537,559
12/31/2014 30.49 30.67 30.18 30.19 2,915,783
12/30/2014 30.42 30.49 30.295 30.35 3,809,067
12/29/2014 30.39 30.85 30.35 30.56 3,756,150
12/26/2014 30.89 30.89 30.52 30.53 2,027,149
12/24/2014 30.83 30.85 30.525 30.67 2,983,348
12/23/2014 30.21 30.77 30.156 30.66 5,372,329
12/22/2014 29.97 30.14 29.89 30.06 3,999,502
12/19/2014 30.19 30.23 29.855 29.9 12,985,330
12/18/2014 29.82 30.15 29.57 30.01 8,079,767
12/17/2014 28.31 29.28 28.12 29.19 14,660,020
12/16/2014 28.49 28.69 28.1 28.12 7,527,430
12/15/2014 28.88 29.15 28.48 28.74 6,545,247
12/12/2014 29.21 29.47 28.73 28.75 7,079,087
12/11/2014 29.79 30.2 29.56 29.68 5,774,919
12/10/2014 30.04 30.26 29.46 29.52 7,783,040
12/09/2014 29.49 30.33 29.36 30.23 8,390,797
12/08/2014 29.94 30.37 29.71 30.05 8,087,644
12/05/2014 29.77 30.22 29.62 29.97 12,591,460
12/04/2014 28.94 29.14 28.74 29.01 4,295,565
12/03/2014 28.2 29.12 28.19 29.03 8,952,159
12/02/2014 27.86 28.29 27.76 28.28 4,987,927
12/01/2014 28.08 28.08 27.23 27.66 8,977,384
11/28/2014 28.29 28.44 28.2 28.32 1,839,226
11/26/2014 28.43 28.455 28.24 28.3 3,595,321
11/25/2014 28.5 28.55 28.315 28.37 4,851,476
11/24/2014 28.37 28.54 28.2 28.42 5,128,967
11/21/2014 28.75 28.77 28.25 28.28 7,484,152
11/20/2014 28.25 28.48 28.05 28.34 7,059,335
11/19/2014 28.74 28.74 28.27 28.52 4,625,813
11/18/2014 28.55 28.9 28.54 28.76 3,836,847
11/17/2014 28.72 28.83 28.4399 28.55 4,310,089
11/14/2014 28.83 29.11 28.81 28.87 4,826,817
11/13/2014 28.91 28.96 28.605 28.79 5,846,499
11/12/2014 28.67 28.96 28.67 28.78 6,000,794
11/11/2014 28.98 29.16 28.833 28.85 4,887,530
11/10/2014 28.6 28.99 28.6 28.92 5,282,385
11/07/2014 28.97 29.03 28.43 28.58 7,658,899
11/06/2014 28.67 29.07 28.51 29.04 6,503,387
11/05/2014 28.71 28.83 28.5 28.78 6,307,196
11/04/2014 28.3 28.635 28.22 28.56 4,765,152
11/03/2014 28.75 28.85 28.315 28.44 6,858,084
10/31/2014 28.25 28.77 28.21 28.67 7,908,453
10/30/2014 27.51 27.849 27.45 27.75 6,637,438
10/29/2014 27.18 27.85 27.0405 27.63 9,166,064
10/28/2014 26.64 27.09 26.61 27.09 5,014,168
10/27/2014 26.58 26.7 26.21 26.41 5,473,778
10/24/2014 26.49 26.75 26.32 26.69 4,143,637
10/23/2014 26.54 26.71 26.28 26.53 7,557,117
10/22/2014 26.38 26.64 25.99 26.01 5,940,281
10/21/2014 25.99 26.56 25.79 26.49 7,649,013
10/20/2014 25.74 25.85 25.4 25.72 6,906,307
10/17/2014 25.94 26.13 25.61 25.84 9,136,514
10/16/2014 24.29 25.86 24.22 25.5 13,858,900
10/15/2014 24.21 25.495 23.35 25.32 22,021,320
10/14/2014 24.76 25.66 24.73 25.28 13,542,510
10/13/2014 26.25 26.46 25.11 25.17 18,377,560
10/10/2014 27.09 27.22 26.21 26.23 17,444,520
10/09/2014 28.6 28.72 27.105 27.13 17,176,470
10/08/2014 28.54 28.77 28.16 28.73 8,288,937
10/07/2014 29.49 29.55 28.445 28.48 8,953,998
10/06/2014 29.78 29.95 29.39 29.7 6,022,364
10/03/2014 29.42 29.7 29.34 29.57 5,937,982
10/02/2014 28.8 29.13 28.581 29.05 11,015,660
10/01/2014 29.2 29.33 28.69 28.79 11,212,550
09/30/2014 29.91 30.11 29.28 29.39 7,935,577
09/29/2014 29.48 29.87 29.34 29.74 4,645,712
09/26/2014 29.69 30.085 29.52 29.93 4,263,102
09/25/2014 29.78 29.95 29.33 29.52 5,313,159
09/24/2014 30.01 30.24 29.73 29.95 9,530,760
09/23/2014 30.1 30.49 29.89 29.89 6,719,812
09/22/2014 30.3 30.57 29.945 30.18 6,066,085
09/19/2014 30.91 30.96 30.29 30.37 10,058,350
09/18/2014 30.43 31 30.34 30.78 7,916,744
09/17/2014 29.53 30.37 29.38 30.2 9,995,015
09/16/2014 29.25 29.53 29.12 29.4 7,376,556
09/15/2014 29.43 29.48 29.09 29.26 6,388,007
09/12/2014 29.35 29.75 29.29 29.52 8,168,945
09/11/2014 29.11 29.37 28.96 29.24 6,621,584
09/10/2014 28.77 29.35 28.68 29.31 6,956,066
09/09/2014 28.73 28.93 28.47 28.68 4,266,093
09/08/2014 28.52 29 28.5 28.86 4,706,776
09/05/2014 28.34 28.66 28.08 28.64 4,679,456
09/04/2014 28.26 28.64 28.17 28.46 4,464,222
09/03/2014 28.86 28.935 28.04 28.18 5,585,089
09/02/2014 28.66 28.8 28.37 28.71 3,151,520
08/29/2014 28.44 28.675 28.37 28.51 2,468,341
08/28/2014 28.4 28.51 28.12 28.35 2,352,103
08/27/2014 28.89 28.9 28.39 28.47 3,276,054
08/26/2014 28.98 29.07 28.815 28.84 4,279,209
08/25/2014 28.77 29.16 28.76 28.92 4,949,556
08/22/2014 28.31 28.86 28.23 28.57 5,517,140
08/21/2014 28.37 28.59 28.15 28.43 4,957,320
08/20/2014 27.83 28.455 27.79 28.35 5,746,339
08/19/2014 27.92 27.92 27.665 27.83 4,269,734
08/18/2014 27.47 27.87 27.43 27.86 4,561,569
08/15/2014 27.74 27.77 27.01 27.27 6,334,119
08/14/2014 27.78 27.85 27.515 27.63 3,232,997
08/13/2014 27.64 27.79 27.5 27.59 3,269,526
08/12/2014 27.69 27.81 27.5 27.6 3,146,960
08/11/2014 27.82 27.91 27.62 27.71 4,602,813
08/08/2014 27.28 27.72 26.99 27.68 5,747,048
08/07/2014 27.77 27.84 27.08 27.14 6,257,872
08/06/2014 27.18 27.84 27.1 27.55 4,696,651
08/05/2014 27.53 27.8 27.29 27.42 4,865,766
08/04/2014 27.8 27.81 27.24 27.69 4,604,639
08/01/2014 27.55 27.73 27.22 27.45 5,843,727
07/31/2014 28.22 28.42 27.72 27.75 5,489,996
07/30/2014 28.14 28.65 28.13 28.5 4,867,671
07/29/2014 27.9 28.36 27.76 27.92 5,400,361
07/28/2014 27.48 27.99 27.37 27.91 4,769,877
07/25/2014 27.6 27.8 27.37 27.5 4,685,604
07/24/2014 27.7 27.87 27.495 27.79 4,470,673
07/23/2014 27.57 27.63 27.37 27.55 3,940,151
07/22/2014 27.75 27.86 27.52 27.57 4,331,195
07/21/2014 27.73 27.89 27.475 27.75 4,731,508
07/18/2014 27.25 27.85 27.175 27.81 6,637,095
07/17/2014 27.32 27.4 26.77 27.11 7,909,321
07/16/2014 27.58 27.87 27.02 27.56 7,933,502
07/15/2014 27.61 27.79 27.105 27.43 7,895,387
07/14/2014 27.46 27.68 27.44 27.49 4,464,735
07/11/2014 26.74 27.14 26.68 27.1 4,056,276
07/10/2014 26.44 27.09 26.44 26.9 4,685,694
07/09/2014 27.25 27.35 26.78 27.09 6,376,157
07/08/2014 27.73 27.77 26.92 27.18 5,754,105
07/07/2014 28.26 28.38 27.72 27.93 3,764,485
07/03/2014 27.73 28.19 27.7 28.1 4,492,326
*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?