Historical Prices for Schwab Charles (SCHW)

Symbol:

Historical Data for Charles Schwab Corp. (SCHW)

After Hours: $ 19.46

0.00 (0.00%)

Volume: 55.03 k

5:20 PM EDT Oct 7, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	21.12	24.07	19.46	19.46	12,927,686	-1.44	-6.89%
10/6/08	22.19	22.25	19.69	20.90	13,601,400	-1.59	-7.07%
10/3/08	23.00	24.24	22.49	22.49	13,840,452	-0.28	-1.23%
10/2/08	24.48	24.58	20.78	22.77	11,497,848	-1.60	-6.57%
10/1/08	24.89	25.00	23.38	24.37	8,845,138	-1.63	-6.27%
9/30/08	22.11	26.20	21.87	26.00	10,313,055	4.27	19.65%
9/29/08	23.40	24.98	21.1001	21.73	9,924,877	-2.59	-10.65%
9/26/08	22.99	24.98	22.99	24.32	7,692,543	0.75	3.18%
9/25/08	22.53	24.98	22.53	23.57	6,486,805	1.12	4.99%
9/24/08	22.67	23.60	22.45	22.45	6,311,039	-0.15	-0.66%
9/23/08	21.67	23.54	21.21	22.60	8,171,117	0.39	1.76%
9/22/08	24.02	25.15	21.30	22.21	9,841,976	-3.04	-12.04%
9/19/08	28.10	28.75	10.75	25.25	24,521,264	1.35	5.65%
9/18/08	22.58	23.97	19.87	23.90	33,504,253	1.12	4.92%
9/17/08	24.71	24.83	22.33	22.78	31,158,816	-2.70	-10.60%
9/16/08	22.00	25.50	21.84	25.48	28,315,490	2.78	12.25%
9/15/08	23.01	23.94	22.36	22.70	28,361,603	-1.27	-5.30%
9/12/08	24.29	24.59	23.76	23.97	13,109,609	-0.53	-2.16%
9/11/08	23.38	24.54	23.14	24.50	14,905,118	0.71	2.98%
9/10/08	23.78	24.37	23.19	23.79	16,016,606	0.30	1.28%
9/9/08	25.20	25.20	23.44	23.49	21,642,804	-1.73	-6.86%
9/8/08	25.01	25.22	24.10	25.22	20,866,979	1.13	4.69%
9/5/08	23.16	24.12	22.99	24.09	11,896,046	0.53	2.25%
9/4/08	24.05	24.27	23.27	23.56	13,673,291	-0.65	-2.68%
9/3/08	24.29	24.40	23.79	24.21	9,923,337	0.03	0.12%
9/2/08	24.30	24.89	23.70	24.18	10,358,485	0.19	0.79%
8/29/08	24.40	24.40	23.91	23.99	7,555,398	-0.47	-1.92%
8/28/08	23.93	24.461	23.73	24.46	8,493,586	0.72	3.03%
8/27/08	23.12	23.7407	23.12	23.74	7,151,366	0.25	1.06%
8/26/08	23.25	23.55	23.03	23.49	8,287,376	0.23	0.99%
8/25/08	23.56	23.70	23.1599	23.26	7,816,387	-0.47	-1.98%
8/22/08	23.21	23.90	23.04	23.73	12,345,642	0.71	3.08%
8/21/08	22.75	23.25	22.45	23.02	9,939,758	0.15	0.66%
8/20/08	22.29	22.92	22.12	22.87	9,163,294	0.20	0.88%
8/19/08	22.80	22.93	22.20	22.67	13,272,814	-0.39	-1.69%
8/18/08	23.42	23.42	22.80	23.06	14,100,966	-0.11	-0.47%
8/15/08	22.66	23.33	22.47	23.17	13,510,524	0.78	3.48%
8/14/08	22.03	22.65	21.98	22.39	10,219,754	0.31	1.40%
8/13/08	22.30	22.66	21.70	22.08	9,873,436	-0.43	-1.91%
8/12/08	23.22	23.35	22.3322	22.51	9,724,598	-0.95	-4.05%
8/11/08	22.84	23.91	22.67	23.46	10,157,238	0.64	2.80%
8/8/08	22.00	23.00	21.69	22.82	10,543,312	0.96	4.39%
8/7/08	22.53	22.64	21.72	21.86	13,190,054	-1.00	-4.37%
8/6/08	22.61	23.06	22.61	22.86	8,212,916	-0.20	-0.87%
8/5/08	22.59	23.08	22.40	23.06	11,068,154	0.77	3.45%
8/4/08	22.54	22.75	22.23	22.29	6,838,920	-0.49	-2.15%
8/1/08	23.00	23.21	22.10	22.78	11,037,451	-0.11	-0.48%
7/31/08	22.53	23.31	22.51	22.89	7,952,202	-0.09	-0.39%
7/30/08	23.09	23.28	22.41	22.98	9,173,601	0.38	1.68%
7/29/08	21.45	22.60	21.26	22.60	13,741,055	1.23	5.76%
7/28/08	22.03	22.42	21.30	21.37	9,993,726	-0.72	-3.26%
7/25/08	21.97	22.15	21.42	22.09	11,733,876	0.18	0.82%
7/24/08	23.19	23.34	21.80	21.91	10,248,812	-1.15	-4.99%
7/23/08	23.00	23.50	22.47	23.06	12,440,005	0.21	0.92%
7/22/08	21.73	22.86	21.32	22.85	13,591,663	0.99	4.53%
7/21/08	22.17	22.74	21.57	21.86	9,915,934	-0.78	-3.45%
7/18/08	22.91	22.97	21.56	22.64	10,476,276	-0.13	-0.57%
7/17/08	22.32	23.52	21.94	22.77	21,932,997	0.81	3.69%
7/16/08	19.97	21.9613	19.52	21.96	21,835,603	2.74	14.26%
7/15/08	18.55	19.68	18.04	19.22	21,406,111	0.44	2.34%
7/14/08	19.64	20.06	18.76	18.78	13,127,323	-0.94	-4.77%
7/11/08	19.64	20.43	19.40	19.72	16,579,511	-0.41	-2.04%
7/10/08	19.66	20.21	19.22	20.13	11,694,479	0.44	2.23%
7/9/08	20.67	20.80	19.63	19.69	10,109,273	-0.93	-4.51%