The closing price for Charles Schwab (SCHW) in 2000 was $20.65, on December 29, 2000. It was up 10.7% for the year. The latest price is $91.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.10 | $21.69 | $20.33 | $20.65 | 3,553,300 |
December 28 2000 | $21.06 | $21.56 | $20.88 | $21.29 | 2,303,700 |
December 27 2000 | $21.29 | $21.29 | $20.60 | $20.92 | 2,271,100 |
December 26 2000 | $20.56 | $21.33 | $20.42 | $21.29 | 2,801,500 |
December 22 2000 | $19.92 | $21.06 | $19.74 | $20.78 | 3,724,000 |
December 21 2000 | $20.38 | $20.92 | $19.74 | $20.24 | 5,774,500 |
December 20 2000 | $21.10 | $21.47 | $20.33 | $20.47 | 4,460,900 |
December 19 2000 | $21.79 | $22.92 | $21.42 | $21.60 | 4,037,700 |
December 18 2000 | $21.65 | $22.51 | $21.51 | $21.79 | 3,873,000 |
December 15 2000 | $20.92 | $21.24 | $20.28 | $20.92 | 6,374,600 |
December 14 2000 | $21.83 | $22.01 | $21.19 | $21.51 | 4,388,600 |
December 13 2000 | $22.10 | $22.56 | $20.33 | $21.92 | 16,518,500 |
December 12 2000 | $23.51 | $23.51 | $21.97 | $22.33 | 3,108,900 |
December 11 2000 | $21.38 | $23.88 | $21.38 | $23.47 | 3,819,300 |
December 08 2000 | $21.47 | $23.10 | $21.47 | $22.33 | 4,128,400 |
December 07 2000 | $21.06 | $21.60 | $20.69 | $20.78 | 2,187,500 |
December 06 2000 | $20.97 | $22.65 | $20.74 | $21.24 | 4,907,100 |
December 05 2000 | $19.24 | $22.47 | $19.15 | $21.65 | 6,324,900 |
December 04 2000 | $19.47 | $19.47 | $18.69 | $18.97 | 4,689,700 |
December 01 2000 | $20.01 | $20.69 | $19.65 | $19.88 | 2,897,500 |
November 30 2000 | $20.56 | $20.60 | $19.38 | $20.15 | 5,124,500 |
November 29 2000 | $20.42 | $21.29 | $20.19 | $21.01 | 4,781,600 |
November 28 2000 | $20.60 | $21.01 | $20.15 | $20.15 | 3,608,900 |
November 27 2000 | $19.83 | $20.65 | $19.65 | $20.47 | 3,444,100 |
November 24 2000 | $19.83 | $20.78 | $19.51 | $20.33 | 1,904,900 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.
