Schwab US Dividend Equity ETF (SCHD)

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	27.94	28.02	27.74	27.91	27.91	0.65%	27,123,553
Jan 2, 2026	27.50	27.81	27.28	27.73	27.73	1.09%	22,267,766
Dec 31, 2025	27.61	27.61	27.43	27.43	27.43	-0.72%	14,151,526
Dec 30, 2025	27.63	27.66	27.56	27.63	27.63	0.04%	15,110,608
Dec 29, 2025	27.64	27.69	27.57	27.62	27.62	-0.07%	15,193,292
Dec 26, 2025	27.64	27.70	27.51	27.64	27.64	-0.07%	15,682,610
Dec 24, 2025	27.56	27.67	27.54	27.66	27.66	0.44%	8,995,863
Dec 23, 2025	27.62	27.64	27.51	27.54	27.54	-0.29%	16,499,872
Dec 22, 2025	27.53	27.67	27.50	27.62	27.62	0.58%	20,306,866
Dec 19, 2025	27.48	27.57	27.43	27.46	27.46	-0.07%	20,438,922
Dec 18, 2025	27.62	27.71	27.45	27.48	27.48	-0.43%	19,611,488
Dec 17, 2025	27.52	27.63	27.47	27.60	27.60	0.47%	17,679,895
Dec 16, 2025	27.73	27.75	27.39	27.47	27.47	-1.04%	20,603,498
Dec 15, 2025	27.75	27.83	27.64	27.76	27.76	0.29%	25,870,938
Dec 12, 2025	27.76	27.81	27.61	27.68	27.68	-	20,252,932
Dec 11, 2025	27.58	27.77	27.58	27.68	27.68	0.40%	18,955,295
Dec 10, 2025	27.25	27.64	27.21	27.57	27.57	0.40%	16,499,540
Dec 9, 2025	27.57	27.70	27.45	27.46	27.18	-0.44%	19,475,969
Dec 8, 2025	27.70	27.71	27.55	27.58	27.30	-0.47%	20,370,893
Dec 5, 2025	27.75	27.90	27.70	27.71	27.43	-0.14%	14,265,812
Dec 4, 2025	27.82	27.88	27.68	27.75	27.47	-0.18%	15,934,886
Dec 3, 2025	27.51	27.84	27.51	27.80	27.52	1.46%	16,300,522
Dec 2, 2025	27.53	27.54	27.27	27.40	27.12	-0.47%	17,595,846
Dec 1, 2025	27.56	27.73	27.49	27.53	27.25	-0.22%	20,224,233
Nov 28, 2025	27.46	27.64	27.45	27.59	27.31	0.51%	8,406,039
Nov 26, 2025	27.29	27.57	27.29	27.45	27.17	0.48%	14,495,943
Nov 25, 2025	27.02	27.34	27.02	27.32	27.04	1.37%	17,863,731
Nov 24, 2025	27.13	27.17	26.94	26.95	26.68	-0.55%	22,398,290
Nov 21, 2025	26.70	27.30	26.70	27.10	26.83	1.80%	21,087,164
Nov 20, 2025	27.01	27.12	26.60	26.62	26.35	-1.15%	21,664,080
Nov 19, 2025	27.03	27.07	26.81	26.93	26.66	-0.85%	17,996,519
Nov 18, 2025	26.94	27.25	26.89	27.16	26.88	0.59%	17,175,136
Nov 17, 2025	27.23	27.33	26.94	27.00	26.73	-0.88%	17,416,737
Nov 14, 2025	27.22	27.35	27.00	27.24	26.96	0.07%	19,840,778
Nov 13, 2025	27.24	27.49	27.19	27.22	26.94	0.11%	21,714,949
Nov 12, 2025	27.17	27.29	27.16	27.19	26.91	0.04%	15,034,327
Nov 11, 2025	26.82	27.23	26.82	27.18	26.90	1.53%	16,948,892
Nov 10, 2025	26.76	26.80	26.51	26.77	26.50	0.19%	19,396,891
Nov 7, 2025	26.55	26.74	26.49	26.72	26.45	0.75%	18,818,821
Nov 6, 2025	26.55	26.67	26.46	26.52	26.25	-0.19%	15,867,799
Nov 5, 2025	26.43	26.68	26.41	26.57	26.30	0.49%	16,559,888
Nov 4, 2025	26.37	26.47	26.32	26.44	26.17	-0.11%	18,189,410
Nov 3, 2025	26.65	26.66	26.32	26.47	26.20	-1.05%	20,525,264
Oct 31, 2025	26.59	26.79	26.49	26.75	26.48	0.26%	16,174,389
Oct 30, 2025	26.64	26.87	26.60	26.68	26.41	-0.22%	18,030,272
Oct 29, 2025	26.98	27.01	26.65	26.74	26.47	-0.96%	22,899,094
Oct 28, 2025	27.13	27.17	27.00	27.00	26.73	-0.44%	19,879,812
Oct 27, 2025	27.10	27.14	27.04	27.12	26.85	0.33%	17,308,046
Oct 24, 2025	27.17	27.22	27.03	27.03	26.76	-	14,054,950
Oct 23, 2025	27.11	27.17	26.99	27.03	26.76	0.15%	13,653,788

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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