The closing price for Charles Schwab (SCHW) between 1999 and 2000 was $20.39, on December 29, 2000. It was up 51.7% in that time. The latest price is $107.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $20.84 | $21.42 | $20.07 | $20.39 | 3,553,300 |
December 28 2000 | $20.79 | $21.29 | $20.61 | $21.02 | 2,303,700 |
December 27 2000 | $21.02 | $21.02 | $20.34 | $20.66 | 2,271,100 |
December 26 2000 | $20.30 | $21.06 | $20.16 | $21.02 | 2,801,500 |
December 22 2000 | $19.67 | $20.79 | $19.49 | $20.52 | 3,724,000 |
December 21 2000 | $20.12 | $20.66 | $19.49 | $19.98 | 5,774,500 |
December 20 2000 | $20.84 | $21.20 | $20.07 | $20.21 | 4,460,900 |
December 19 2000 | $21.51 | $22.63 | $21.15 | $21.33 | 4,037,700 |
December 18 2000 | $21.38 | $22.23 | $21.24 | $21.51 | 3,873,000 |
December 15 2000 | $20.66 | $20.97 | $20.03 | $20.66 | 6,374,600 |
December 14 2000 | $21.56 | $21.74 | $20.93 | $21.24 | 4,388,600 |
December 13 2000 | $21.82 | $22.27 | $20.07 | $21.65 | 16,518,500 |
December 12 2000 | $23.22 | $23.22 | $21.69 | $22.05 | 3,108,900 |
December 11 2000 | $21.11 | $23.58 | $21.11 | $23.17 | 3,819,300 |
December 08 2000 | $21.20 | $22.81 | $21.20 | $22.05 | 4,128,400 |
December 07 2000 | $20.79 | $21.33 | $20.43 | $20.52 | 2,187,500 |
December 06 2000 | $20.70 | $22.36 | $20.48 | $20.97 | 4,907,100 |
December 05 2000 | $19.00 | $22.18 | $18.91 | $21.38 | 6,324,900 |
December 04 2000 | $19.22 | $19.22 | $18.46 | $18.73 | 4,689,700 |
December 01 2000 | $19.76 | $20.43 | $19.40 | $19.62 | 2,897,500 |
November 30 2000 | $20.30 | $20.34 | $19.13 | $19.89 | 5,124,500 |
November 29 2000 | $20.16 | $21.02 | $19.94 | $20.75 | 4,781,600 |
November 28 2000 | $20.34 | $20.75 | $19.89 | $19.89 | 3,608,900 |
November 27 2000 | $19.58 | $20.39 | $19.40 | $20.21 | 3,444,100 |
November 24 2000 | $19.58 | $20.52 | $19.27 | $20.07 | 1,904,900 |
Daily pricing data for Charles Schwab dates back to 9/22/1987, and may be incomplete.