27.45 Down -0.30 -1.08%
Find prices for:
SCHWAB CHARLES CORPORATION (THE) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 27.8 27.37 27.6 27.5 4,685,604
07/18/2014 27.85 27.18 27.25 27.81 6,637,095
07/11/2014 27.14 26.68 26.74 27.1 4,056,276
07/03/2014 28.19 27.7 27.73 28.1 4,492,326
06/27/2014 27.2 26.71 26.77 27.14 5,245,667
06/20/2014 27.5 27.24 27.35 27.45 8,174,365
06/13/2014 26.11 25.62 25.66 26.01 7,587,549
06/06/2014 26.09 25.64 25.75 25.97 4,690,505
05/30/2014 25.7 25.2 25.62 25.21 7,299,216
05/23/2014 25.72 25.45 25.59 25.65 4,796,460
05/23/2014 0.06 Ex-dividend
05/16/2014 25.05 24.56 24.99 25 12,080,426
05/09/2014 26.38 25.78 25.94 26.36 6,536,847
05/02/2014 27.07 26.4 26.41 26.7 5,334,238
04/25/2014 27.07 26.73 26.94 26.85 6,755,821
04/17/2014 27.17 26.67 26.89 27.04 7,389,420
04/11/2014 25.24 24.59 24.89 24.85 8,652,135
04/04/2014 27.62 25.84 27.6 26.05 13,587,253
03/28/2014 27.49 27.03 27.25 27.19 5,685,506
03/21/2014 29.13 28.1 28.85 28.53 17,798,785
03/14/2014 26.42 25.8 26.37 26.05 7,036,630
03/07/2014 27.31 26.79 27.15 27 9,253,333
02/28/2014 26.73 26.22 26.41 26.51 7,215,735
02/21/2014 26.45 26.03 26.19 26.25 7,362,410
02/21/2014 0.06 Ex-dividend
02/14/2014 25.78 25.43 25.78 25.45 6,147,945
02/07/2014 24.89 24.16 24.56 24.6 7,710,490
01/31/2014 25.06 24.51 24.69 24.82 9,443,731
01/24/2014 26.04 25.24 26.01 25.27 10,341,717
01/17/2014 26.9 26.51 26.81 26.77 7,120,000
01/10/2014 25.85 25.41 25.81 25.66 4,838,636
01/03/2014 26.04 25.7 25.84 25.9 3,367,733
12/27/2013 25.87 25.62 25.78 25.66 1,818,027
12/20/2013 25.67 25.34 25.57 25.61 8,586,708
12/13/2013 25.27 24.73 24.96 24.79 7,977,440
12/06/2013 24.97 24.59 24.81 24.83 3,955,557
11/29/2013 24.82 24.46 24.78 24.48 2,187,903
11/22/2013 25 24.7 24.92 24.92 6,315,963
11/22/2013 0.06 Ex-dividend
11/15/2013 24.5 24.2 24.3 24.42 7,031,646
11/08/2013 24.03 22.88 22.88 24.02 16,659,539
11/01/2013 23.21 22.62 22.63 23.12 9,055,989
10/25/2013 23.6 23.32 23.4 23.56 5,112,211
10/18/2013 23.78 23.36 23.64 23.77 8,356,871
10/11/2013 21.82 21.33 21.39 21.78 6,689,195
10/04/2013 21.63 21.1 21.18 21.58 5,139,690
09/27/2013 21.25 20.97 21.15 21.19 4,951,988
09/20/2013 21.63 21.14 21.14 21.27 20,521,640
09/13/2013 22.22 21.84 22.17 22.03 7,367,620
09/06/2013 21.95 21.32 21.95 21.58 7,672,916
08/30/2013 21.33 20.8 21.27 20.88 7,065,580
08/23/2013 21.58 21.32 21.47 21.53 6,815,581
08/23/2013 0.06 Ex-dividend
08/16/2013 21.87 21.32 21.34 21.56 6,599,514
08/09/2013 22.6 22.26 22.27 22.29 3,504,958
08/02/2013 22.76 22.43 22.61 22.65 7,238,474
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:30 AM ET