Schwab US Dividend Equity ETF (SCHD)

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	27.56	27.67	27.54	27.66	27.66	0.44%	9,031,881
Dec 23, 2025	27.62	27.64	27.51	27.54	27.54	-0.29%	16,626,444
Dec 22, 2025	27.53	27.67	27.50	27.62	27.62	0.58%	20,436,792
Dec 19, 2025	27.48	27.57	27.43	27.46	27.46	-0.07%	20,518,163
Dec 18, 2025	27.62	27.71	27.45	27.48	27.48	-0.43%	19,642,933
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

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.