The highest closing price for Charles Schwab (SCHW) in 2008 was $20.77, on September 30, 2008. It was down 36% for the year. The latest price is $94.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.43 | $12.98 | $12.40 | $12.96 | 9,711,100 |
December 30 2008 | $12.18 | $12.46 | $12.04 | $12.43 | 6,720,000 |
December 29 2008 | $12.16 | $12.21 | $11.76 | $12.03 | 5,858,200 |
December 26 2008 | $12.31 | $12.43 | $12.04 | $12.21 | 5,552,700 |
December 24 2008 | $12.10 | $12.23 | $11.90 | $12.23 | 4,092,100 |
December 23 2008 | $12.17 | $12.35 | $11.80 | $11.92 | 14,351,000 |
December 22 2008 | $12.23 | $12.38 | $11.86 | $12.04 | 14,547,900 |
December 19 2008 | $13.11 | $13.11 | $11.99 | $12.14 | 27,605,900 |
December 18 2008 | $13.54 | $13.55 | $12.47 | $12.70 | 19,606,600 |
December 17 2008 | $13.03 | $13.79 | $12.91 | $13.27 | 18,687,100 |
December 16 2008 | $13.14 | $13.80 | $12.69 | $13.37 | 28,268,400 |
December 15 2008 | $13.45 | $13.80 | $12.71 | $12.91 | 11,591,300 |
December 12 2008 | $13.43 | $13.65 | $12.94 | $13.40 | 14,819,000 |
December 11 2008 | $14.45 | $14.83 | $13.48 | $13.61 | 16,231,400 |
December 10 2008 | $14.97 | $15.26 | $14.29 | $14.82 | 11,253,900 |
December 09 2008 | $15.34 | $15.81 | $14.80 | $14.85 | 18,733,300 |
December 08 2008 | $14.92 | $15.65 | $14.60 | $15.55 | 19,412,100 |
December 05 2008 | $12.99 | $14.73 | $12.93 | $14.73 | 16,663,400 |
December 04 2008 | $13.29 | $14.09 | $13.02 | $13.15 | 13,814,700 |
December 03 2008 | $12.57 | $13.63 | $12.43 | $13.60 | 13,346,000 |
December 02 2008 | $13.30 | $13.30 | $12.19 | $12.99 | 14,179,700 |
December 01 2008 | $14.14 | $14.15 | $12.43 | $12.47 | 15,604,600 |
November 28 2008 | $14.54 | $14.69 | $13.99 | $14.69 | 5,750,700 |
November 26 2008 | $13.69 | $14.53 | $13.67 | $14.51 | 10,785,200 |
November 25 2008 | $14.84 | $15.03 | $13.46 | $14.08 | 16,529,800 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
