Historical Prices for The Charles Schwab Corporation (SCHW)

Historical Prices for The Charles Schwab Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 30.42 30.53 30.265 30.42 5820931 30.42
Aug 22, 2016 30.29 30.375 30.09 30.18 4159503 30.18
Aug 19, 2016 30.15 30.6 30.05 30.45 6290096 30.45
Aug 18, 2016 30.08 30.35 29.965 30.19 3504472 30.19
Aug 17, 2016 30.08 30.26 29.99 30.11 6931801 30.11
Aug 16, 2016 30.12 30.42 29.9796 30.14 5060649 30.14
Aug 15, 2016 29.86 30.27 29.825 30.21 5774858 30.21
Aug 12, 2016 29.53 29.75 29.2307 29.7 6475368 29.7
Aug 11, 2016 29.71 30 29.58 29.92 5727900 29.92
Aug 10, 2016 30 30.08 29.5 29.56 10105457 29.56
Aug 09, 2016 30.07 30.25 29.91 30.09 5978250 30.09
Aug 08, 2016 30 30.2 29.895 30.06 9194865 30.06
Aug 05, 2016 29 29.94 29 29.93 13442691 29.93
Aug 04, 2016 28.32 28.51 28.09 28.49 4772615 28.49
Aug 03, 2016 27.87 28.56 27.87 28.39 9670633 28.39
Aug 02, 2016 28.31 28.68 27.71 27.93 8861596 27.93
Aug 01, 2016 28.55 28.655 28.26 28.34 7288847 28.34
Jul 29, 2016 28.5 28.64 28.095 28.42 6863917 28.42
Jul 28, 2016 28.6 28.8 28.371 28.71 4657808 28.71
Jul 27, 2016 28.7 29.03 28.51 28.71 8591372 28.71