The closing price for Charles Schwab (SCHW) in 1999 was $18.53, on December 31, 1999. It was up 36.2% for the year. The latest price is $96.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.68 | $18.74 | $18.32 | $18.53 | 2,992,200 |
December 30 1999 | $19.84 | $19.84 | $18.41 | $18.47 | 6,734,100 |
December 29 1999 | $16.44 | $20.35 | $16.44 | $20.35 | 11,779,950 |
December 28 1999 | $16.96 | $17.02 | $16.35 | $16.63 | 3,112,650 |
December 27 1999 | $16.84 | $17.26 | $16.75 | $17.14 | 5,629,200 |
December 23 1999 | $15.87 | $16.53 | $15.87 | $16.47 | 5,285,400 |
December 22 1999 | $15.93 | $16.17 | $15.50 | $15.99 | 9,218,550 |
December 21 1999 | $16.29 | $16.59 | $15.99 | $16.47 | 7,735,800 |
December 20 1999 | $17.14 | $17.14 | $15.99 | $16.05 | 8,153,250 |
December 17 1999 | $17.44 | $17.62 | $16.93 | $17.50 | 6,981,750 |
December 16 1999 | $17.87 | $18.17 | $16.87 | $17.50 | 5,127,450 |
December 15 1999 | $17.87 | $18.29 | $17.44 | $18.29 | 3,819,600 |
December 14 1999 | $18.65 | $18.90 | $17.81 | $18.17 | 4,335,300 |
December 13 1999 | $19.47 | $19.50 | $18.65 | $19.04 | 10,639,200 |
December 10 1999 | $19.59 | $19.62 | $18.47 | $19.26 | 6,097,800 |
December 09 1999 | $18.78 | $19.50 | $17.75 | $19.50 | 7,449,000 |
December 08 1999 | $18.50 | $18.62 | $18.02 | $18.41 | 5,618,850 |
December 07 1999 | $18.93 | $19.50 | $18.20 | $19.02 | 5,617,650 |
December 06 1999 | $19.38 | $19.41 | $18.65 | $18.93 | 2,721,000 |
December 03 1999 | $19.38 | $19.87 | $19.02 | $19.17 | 5,486,850 |
December 02 1999 | $18.08 | $18.53 | $18.08 | $18.50 | 3,140,700 |
December 01 1999 | $18.71 | $19.14 | $17.87 | $18.17 | 4,733,250 |
November 30 1999 | $18.29 | $19.02 | $18.05 | $18.60 | 6,120,150 |
November 29 1999 | $19.38 | $19.65 | $18.29 | $18.65 | 5,498,700 |
November 26 1999 | $19.38 | $19.41 | $19.23 | $19.38 | 1,761,900 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
