The highest closing price for Charles Schwab (SCHW) in 2008 was $20.84, on September 30, 2008. It was down 36% for the year. The latest price is $101.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.47 | $13.02 | $12.44 | $13.01 | 9,711,100 |
December 30 2008 | $12.23 | $12.50 | $12.08 | $12.47 | 6,720,000 |
December 29 2008 | $12.20 | $12.25 | $11.80 | $12.07 | 5,858,200 |
December 26 2008 | $12.35 | $12.47 | $12.08 | $12.25 | 5,552,700 |
December 24 2008 | $12.14 | $12.27 | $11.94 | $12.27 | 4,092,100 |
December 23 2008 | $12.21 | $12.39 | $11.84 | $11.96 | 14,351,000 |
December 22 2008 | $12.27 | $12.42 | $11.90 | $12.08 | 14,547,900 |
December 19 2008 | $13.15 | $13.15 | $12.03 | $12.18 | 27,605,900 |
December 18 2008 | $13.59 | $13.59 | $12.52 | $12.74 | 19,606,600 |
December 17 2008 | $13.08 | $13.83 | $12.96 | $13.31 | 18,687,100 |
December 16 2008 | $13.18 | $13.85 | $12.73 | $13.42 | 28,268,400 |
December 15 2008 | $13.50 | $13.84 | $12.75 | $12.96 | 11,591,300 |
December 12 2008 | $13.47 | $13.70 | $12.98 | $13.44 | 14,819,000 |
December 11 2008 | $14.50 | $14.88 | $13.52 | $13.66 | 16,231,400 |
December 10 2008 | $15.03 | $15.31 | $14.34 | $14.87 | 11,253,900 |
December 09 2008 | $15.40 | $15.86 | $14.85 | $14.90 | 18,733,300 |
December 08 2008 | $14.97 | $15.70 | $14.65 | $15.60 | 19,412,100 |
December 05 2008 | $13.04 | $14.78 | $12.97 | $14.78 | 16,663,400 |
December 04 2008 | $13.34 | $14.14 | $13.06 | $13.20 | 13,814,700 |
December 03 2008 | $12.61 | $13.67 | $12.47 | $13.64 | 13,346,000 |
December 02 2008 | $13.34 | $13.34 | $12.23 | $13.03 | 14,179,700 |
December 01 2008 | $14.19 | $14.20 | $12.47 | $12.51 | 15,604,600 |
November 28 2008 | $14.59 | $14.74 | $14.04 | $14.74 | 5,750,700 |
November 26 2008 | $13.74 | $14.57 | $13.71 | $14.56 | 10,785,200 |
November 25 2008 | $14.89 | $15.08 | $13.51 | $14.13 | 16,529,800 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
