The highest closing price for Charles Schwab (SCHW) in 2008 was $20.90, on September 30, 2008. It was down 36% for the year. The latest price is $92.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.50 | $13.06 | $12.48 | $13.04 | 9,711,100 |
December 30 2008 | $12.26 | $12.54 | $12.12 | $12.50 | 6,720,000 |
December 29 2008 | $12.24 | $12.29 | $11.83 | $12.11 | 5,858,200 |
December 26 2008 | $12.38 | $12.50 | $12.12 | $12.29 | 5,552,700 |
December 24 2008 | $12.17 | $12.31 | $11.98 | $12.31 | 4,092,100 |
December 23 2008 | $12.24 | $12.42 | $11.87 | $11.99 | 14,351,000 |
December 22 2008 | $12.30 | $12.45 | $11.94 | $12.12 | 14,547,900 |
December 19 2008 | $13.19 | $13.19 | $12.07 | $12.21 | 27,605,900 |
December 18 2008 | $13.62 | $13.63 | $12.55 | $12.78 | 19,606,600 |
December 17 2008 | $13.12 | $13.87 | $12.99 | $13.35 | 18,687,100 |
December 16 2008 | $13.22 | $13.89 | $12.77 | $13.45 | 28,268,400 |
December 15 2008 | $13.54 | $13.88 | $12.79 | $12.99 | 11,591,300 |
December 12 2008 | $13.51 | $13.74 | $13.02 | $13.48 | 14,819,000 |
December 11 2008 | $14.54 | $14.92 | $13.56 | $13.70 | 16,231,400 |
December 10 2008 | $15.07 | $15.36 | $14.38 | $14.91 | 11,253,900 |
December 09 2008 | $15.44 | $15.91 | $14.89 | $14.94 | 18,733,300 |
December 08 2008 | $15.01 | $15.75 | $14.69 | $15.65 | 19,412,100 |
December 05 2008 | $13.08 | $14.82 | $13.01 | $14.82 | 16,663,400 |
December 04 2008 | $13.37 | $14.18 | $13.10 | $13.24 | 13,814,700 |
December 03 2008 | $12.65 | $13.71 | $12.50 | $13.68 | 13,346,000 |
December 02 2008 | $13.38 | $13.38 | $12.27 | $13.07 | 14,179,700 |
December 01 2008 | $14.23 | $14.24 | $12.50 | $12.54 | 15,604,600 |
November 28 2008 | $14.63 | $14.79 | $14.08 | $14.79 | 5,750,700 |
November 26 2008 | $13.78 | $14.62 | $13.75 | $14.60 | 10,785,200 |
November 25 2008 | $14.93 | $15.12 | $13.54 | $14.17 | 16,529,800 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
