SCHW: Historical Prices for The Charles Schwab Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.33	18.33	18.04	18.25	5,899,200	18.25
19-Nov-09	18.60	18.65	18.14	18.31	7,511,400	18.31
18-Nov-09	18.70	18.80	18.46	18.73	7,804,500	18.73
17-Nov-09	18.64	18.84	18.55	18.79	11,110,600	18.79
16-Nov-09	18.37	18.78	18.37	18.68	12,128,000	18.68
13-Nov-09	18.15	18.36	17.89	18.25	11,697,600	18.25
12-Nov-09	18.01	18.11	17.90	18.03	11,106,100	18.03
11-Nov-09	17.86	18.16	17.75	18.10	12,207,200	18.10
10-Nov-09	17.75	17.81	17.35	17.64	13,850,300	17.64
10-Nov-09	$ 0.06 Dividend
9-Nov-09	17.20	17.83	17.18	17.83	13,864,200	17.77
6-Nov-09	17.05	17.26	16.75	17.13	18,754,200	17.07
5-Nov-09	17.00	17.35	16.95	17.28	12,373,200	17.22
4-Nov-09	17.31	17.38	16.90	16.94	14,945,500	16.88
3-Nov-09	17.19	17.44	17.03	17.24	9,734,300	17.18
2-Nov-09	17.30	17.61	16.92	17.38	12,350,800	17.32
30-Oct-09	17.81	17.91	17.26	17.34	13,437,100	17.28
29-Oct-09	17.76	18.06	17.67	17.99	10,463,000	17.93
28-Oct-09	17.65	17.89	17.48	17.53	12,159,700	17.47
27-Oct-09	17.66	17.92	17.60	17.72	8,024,800	17.66
26-Oct-09	18.22	18.28	17.71	17.76	8,712,000	17.70
23-Oct-09	18.11	18.28	17.84	17.94	8,264,600	17.88
22-Oct-09	17.91	18.13	17.70	18.10	12,783,600	18.04
21-Oct-09	18.15	18.65	17.99	18.02	12,764,000	17.96
20-Oct-09	18.74	18.77	18.26	18.40	10,130,300	18.34
19-Oct-09	18.33	18.73	18.24	18.53	12,370,900	18.47
16-Oct-09	18.22	18.30	17.95	18.21	20,286,700	18.15
15-Oct-09	18.67	18.77	18.01	18.36	29,065,900	18.30
14-Oct-09	19.14	19.51	19.09	19.28	13,213,400	19.22
13-Oct-09	19.10	19.24	18.86	18.98	11,362,100	18.92
12-Oct-09	19.75	19.80	18.96	19.27	10,142,000	19.21
9-Oct-09	19.06	19.54	18.92	19.49	9,479,300	19.42
8-Oct-09	19.23	19.49	19.02	19.07	11,407,800	19.01
7-Oct-09	19.05	19.23	18.95	19.20	6,535,700	19.14
6-Oct-09	18.55	19.33	18.52	19.24	14,267,000	19.18
5-Oct-09	18.84	18.85	18.41	18.46	13,923,700	18.40
2-Oct-09	18.38	18.93	18.26	18.73	10,615,500	18.67
1-Oct-09	18.95	19.09	18.52	18.54	16,267,500	18.48
30-Sep-09	19.34	19.46	18.86	19.15	11,482,200	19.09
29-Sep-09	19.05	19.39	18.90	19.27	13,816,100	19.21
28-Sep-09	18.56	19.15	18.36	19.09	9,318,500	19.03
25-Sep-09	18.56	18.65	18.26	18.45	12,525,300	18.39
24-Sep-09	18.77	19.07	18.48	18.59	18,904,000	18.53
23-Sep-09	18.75	19.17	18.66	18.84	22,195,800	18.78
22-Sep-09	18.19	18.75	18.01	18.64	14,198,400	18.58
21-Sep-09	17.61	18.13	17.40	18.04	12,624,500	17.98
18-Sep-09	17.24	17.69	17.13	17.61	23,863,400	17.55
17-Sep-09	18.13	18.25	17.71	17.74	13,631,600	17.68
16-Sep-09	17.88	18.27	17.83	18.22	12,103,200	18.16
15-Sep-09	18.40	18.42	17.60	17.85	16,299,400	17.79
14-Sep-09	17.85	18.39	17.74	18.37	7,735,000	18.31
11-Sep-09	18.47	18.47	17.86	17.94	11,257,100	17.88
10-Sep-09	18.36	18.45	17.97	18.36	12,765,600	18.30
9-Sep-09	18.47	18.53	18.20	18.48	8,633,800	18.42
8-Sep-09	18.18	18.49	18.18	18.48	8,188,500	18.42
4-Sep-09	17.97	18.13	17.74	18.10	6,725,200	18.04
3-Sep-09	17.55	17.97	17.48	17.90	9,273,600	17.84
2-Sep-09	17.40	17.97	17.33	17.54	9,609,900	17.48
1-Sep-09	17.88	18.29	17.56	17.56	12,655,900	17.50
31-Aug-09	17.43	18.08	17.40	18.06	9,139,500	18.00
28-Aug-09	17.93	17.98	17.61	17.73	6,785,400	17.67
27-Aug-09	17.79	17.87	17.54	17.84	7,499,900	17.78
26-Aug-09	17.96	18.17	17.73	17.85	9,478,000	17.79
25-Aug-09	18.03	18.37	17.88	18.10	11,646,600	18.04
24-Aug-09	18.15	18.23	17.83	17.87	8,048,700	17.81
21-Aug-09	17.81	18.11	17.58	18.01	13,618,200	17.95
20-Aug-09	17.73	17.85	17.55	17.62	10,420,800	17.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions