Schwab US Dividend Equity ETF (SCHD)

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.95	31.17	30.82	30.90	30.90	-0.39%	26,567,686
Mar 9, 2026	31.00	31.08	30.61	31.02	31.02	-0.35%	27,604,275
Mar 6, 2026	31.11	31.15	30.78	31.13	31.13	-0.42%	30,558,981
Mar 5, 2026	31.46	31.53	31.06	31.26	31.26	-0.89%	21,668,292
Mar 4, 2026	31.59	31.63	31.27	31.54	31.54	-0.16%	35,874,825
Mar 3, 2026	31.64	31.72	31.28	31.59	31.59	-0.85%	29,290,658
Mar 2, 2026	31.92	31.95	31.61	31.86	31.86	0.28%	24,280,996
Feb 27, 2026	31.51	31.79	31.40	31.77	31.77	0.83%	17,336,121
Feb 26, 2026	31.50	31.64	31.42	31.51	31.51	-	20,048,059
Feb 25, 2026	31.66	31.66	31.28	31.51	31.51	-0.41%	21,607,221
Feb 24, 2026	31.55	31.70	31.50	31.64	31.64	0.35%	15,922,698
Feb 23, 2026	31.55	31.80	31.42	31.53	31.53	-0.25%	21,063,839
Feb 20, 2026	31.55	31.66	31.36	31.61	31.61	0.13%	19,519,054
Feb 19, 2026	31.60	31.75	31.46	31.57	31.57	0.03%	17,464,435
Feb 18, 2026	31.51	31.58	31.41	31.56	31.56	0.45%	18,505,564
Feb 17, 2026	31.70	31.88	31.21	31.42	31.42	-0.60%	32,620,233
Feb 13, 2026	31.30	31.71	31.29	31.61	31.61	0.86%	29,006,552
Feb 12, 2026	31.62	31.77	31.30	31.34	31.34	-0.95%	22,958,549
Feb 11, 2026	31.40	31.74	31.36	31.64	31.64	1.09%	23,025,234
Feb 10, 2026	31.35	31.40	31.21	31.30	31.30	-0.16%	20,872,100
Feb 9, 2026	31.42	31.49	31.17	31.35	31.35	-0.38%	25,341,209
Feb 6, 2026	31.09	31.49	31.06	31.47	31.47	1.61%	26,951,575
Feb 5, 2026	30.98	31.07	30.75	30.97	30.97	-0.13%	30,922,371
Feb 4, 2026	30.60	31.08	30.57	31.01	31.01	1.67%	34,079,269
Feb 3, 2026	29.98	30.55	29.96	30.50	30.50	1.67%	28,500,343
Feb 2, 2026	29.65	30.08	29.57	30.00	30.00	0.60%	23,586,477
Jan 30, 2026	29.40	29.82	29.38	29.82	29.82	1.53%	22,680,621
Jan 29, 2026	29.46	29.79	29.37	29.37	29.37	0.24%	26,993,727
Jan 28, 2026	29.37	29.49	29.17	29.30	29.30	-0.24%	19,296,121
Jan 27, 2026	29.18	29.39	29.13	29.37	29.37	0.65%	14,787,323
Jan 26, 2026	29.23	29.29	29.07	29.18	29.18	0.14%	19,046,077
Jan 23, 2026	29.24	29.30	29.04	29.14	29.14	-0.10%	19,184,782
Jan 22, 2026	29.16	29.26	29.12	29.17	29.17	0.07%	16,390,608
Jan 21, 2026	28.82	29.19	28.81	29.15	29.15	1.57%	19,927,622
Jan 20, 2026	28.70	28.82	28.57	28.70	28.70	-0.69%	24,016,410
Jan 16, 2026	28.99	29.02	28.86	28.90	28.90	-0.45%	19,729,089
Jan 15, 2026	29.00	29.09	28.83	29.03	29.03	-0.03%	17,701,962
Jan 14, 2026	28.62	29.11	28.61	29.04	29.04	1.47%	21,573,013
Jan 13, 2026	28.59	28.69	28.49	28.62	28.62	0.42%	18,364,551
Jan 12, 2026	28.57	28.57	28.37	28.50	28.50	-0.18%	24,398,511
Jan 9, 2026	28.50	28.64	28.46	28.55	28.55	0.46%	17,595,915
Jan 8, 2026	27.94	28.49	27.91	28.42	28.42	1.86%	22,346,178
Jan 7, 2026	28.18	28.25	27.86	27.90	27.90	-0.68%	18,869,992
Jan 6, 2026	27.94	28.13	27.93	28.09	28.09	0.64%	18,746,412
Jan 5, 2026	27.94	28.02	27.74	27.91	27.91	0.65%	27,203,848
Jan 2, 2026	27.50	27.81	27.28	27.73	27.73	1.09%	22,356,222
Dec 31, 2025	27.61	27.61	27.43	27.43	27.43	-0.72%	14,202,430
Dec 30, 2025	27.63	27.66	27.56	27.63	27.63	0.04%	15,209,769
Dec 29, 2025	27.64	27.69	27.57	27.62	27.62	-0.07%	15,289,757
Dec 26, 2025	27.64	27.70	27.51	27.64	27.64	-0.07%	15,949,446

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.