Schwab US Dividend Equity ETF (SCHD)

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	26.59	26.79	26.49	26.75	26.75	0.26%	16,113,786
Oct 30, 2025	26.64	26.87	26.60	26.68	26.68	-0.22%	18,030,272
Oct 29, 2025	26.98	27.01	26.65	26.74	26.74	-0.96%	22,899,094
Oct 28, 2025	27.13	27.17	27.00	27.00	27.00	-0.44%	19,879,812
Oct 27, 2025	27.10	27.14	27.04	27.12	27.12	0.33%	17,308,046
Oct 24, 2025	27.17	27.22	27.03	27.03	27.03	-	14,054,950
Oct 23, 2025	27.11	27.17	26.99	27.03	27.03	0.15%	13,653,788
Oct 22, 2025	27.02	27.18	26.93	26.99	26.99	-0.30%	13,644,799
Oct 21, 2025	26.99	27.14	26.94	27.07	27.07	0.30%	14,782,547
Oct 20, 2025	26.82	27.00	26.81	26.99	26.99	0.75%	13,374,267
Oct 17, 2025	26.61	26.79	26.56	26.79	26.79	0.83%	14,043,826
Oct 16, 2025	26.82	26.89	26.47	26.57	26.57	-0.78%	18,983,235
Oct 15, 2025	26.91	27.00	26.63	26.78	26.78	-0.33%	15,036,861
Oct 14, 2025	26.46	26.92	26.44	26.87	26.87	0.90%	18,735,117
Oct 13, 2025	26.61	26.73	26.56	26.63	26.63	0.34%	20,634,887
Oct 10, 2025	27.05	27.10	26.53	26.54	26.54	-1.70%	24,258,335
Oct 9, 2025	27.20	27.29	26.95	27.00	27.00	-0.66%	19,054,271
Oct 8, 2025	27.31	27.33	27.14	27.18	27.18	-0.37%	15,899,846
Oct 7, 2025	27.35	27.37	27.17	27.28	27.28	-0.22%	17,220,222
Oct 6, 2025	27.47	27.49	27.31	27.34	27.34	-0.26%	16,315,073
Oct 3, 2025	27.37	27.56	27.36	27.41	27.41	0.26%	15,309,529
Oct 2, 2025	27.46	27.58	27.30	27.34	27.34	-0.69%	15,690,743
Oct 1, 2025	27.28	27.55	27.26	27.53	27.53	0.84%	18,618,067
Sep 30, 2025	27.04	27.30	27.01	27.30	27.30	0.74%	18,115,055
Sep 29, 2025	27.27	27.28	27.00	27.10	27.10	-0.40%	25,833,146
Sep 26, 2025	27.10	27.26	27.08	27.21	27.21	0.82%	16,482,810
Sep 25, 2025	27.15	27.20	26.96	26.99	26.99	-0.63%	20,335,234
Sep 24, 2025	27.18	27.29	27.13	27.16	27.16	-0.88%	19,469,327
Sep 23, 2025	27.28	27.56	27.27	27.40	27.14	0.55%	16,862,882
Sep 22, 2025	27.29	27.33	27.20	27.25	26.99	-0.29%	17,463,722
Sep 19, 2025	27.51	27.51	27.27	27.33	27.07	-0.44%	17,610,922
Sep 18, 2025	27.48	27.53	27.35	27.45	27.19	-0.07%	17,238,342
Sep 17, 2025	27.43	27.74	27.35	27.47	27.21	0.18%	21,748,082
Sep 16, 2025	27.37	27.50	27.29	27.42	27.16	0.29%	19,907,661
Sep 15, 2025	27.52	27.52	27.28	27.34	27.08	-0.51%	18,547,616
Sep 12, 2025	27.69	27.73	27.48	27.48	27.22	-0.87%	14,967,602
Sep 11, 2025	27.51	27.75	27.47	27.72	27.46	0.80%	13,521,539
Sep 10, 2025	27.42	27.54	27.27	27.50	27.24	0.18%	16,572,077
Sep 9, 2025	27.41	27.54	27.41	27.45	27.19	0.04%	18,576,609
Sep 8, 2025	27.61	27.61	27.27	27.44	27.18	-0.72%	18,249,743
Sep 5, 2025	27.67	27.83	27.50	27.64	27.38	-0.18%	15,327,793
Sep 4, 2025	27.61	27.70	27.51	27.69	27.43	0.33%	13,419,731
Sep 3, 2025	27.75	27.85	27.50	27.60	27.34	-0.86%	17,285,912
Sep 2, 2025	27.89	27.95	27.70	27.84	27.58	-0.29%	18,420,582
Aug 29, 2025	27.82	27.99	27.81	27.92	27.66	0.36%	13,211,214
Aug 28, 2025	27.91	27.93	27.67	27.82	27.56	-0.18%	11,793,916
Aug 27, 2025	27.73	27.93	27.71	27.87	27.61	0.43%	11,516,161
Aug 26, 2025	27.76	27.83	27.67	27.75	27.49	-0.07%	16,407,556
Aug 25, 2025	27.93	27.93	27.75	27.77	27.51	-0.64%	12,613,175
Aug 22, 2025	27.63	28.03	27.63	27.95	27.69	1.56%	15,118,583

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.