Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
25.71
-0.11 (-0.43%)
At close: May 1, 2025, 4:00 PM
25.70
-0.01 (-0.04%)
After-hours: May 1, 2025, 4:08 PM EDT
SCHD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 25.70 | 25.92 | 25.57 | 25.71 | - | -0.43% | 14,854,567 |
Apr 30, 2025 | 25.79 | 25.88 | 25.41 | 25.82 | 25.82 | -0.27% | 13,636,425 |
Apr 29, 2025 | 25.62 | 25.95 | 25.62 | 25.89 | 25.89 | 0.39% | 12,637,724 |
Apr 28, 2025 | 25.69 | 25.87 | 25.57 | 25.79 | 25.79 | 0.47% | 14,821,038 |
Apr 25, 2025 | 25.65 | 25.68 | 25.41 | 25.67 | 25.67 | -0.16% | 14,346,155 |
Apr 24, 2025 | 25.50 | 25.72 | 25.32 | 25.71 | 25.71 | 1.14% | 15,485,654 |
Apr 23, 2025 | 25.65 | 25.87 | 25.28 | 25.42 | 25.42 | -0.08% | 27,870,357 |
Apr 22, 2025 | 25.11 | 25.53 | 25.11 | 25.44 | 25.44 | 1.64% | 21,483,091 |
Apr 21, 2025 | 25.30 | 25.34 | 24.76 | 25.03 | 25.03 | -1.53% | 21,932,859 |
Apr 17, 2025 | 25.21 | 25.63 | 25.19 | 25.42 | 25.42 | 1.15% | 15,390,575 |
Apr 16, 2025 | 25.45 | 25.55 | 24.99 | 25.13 | 25.13 | -1.18% | 18,600,530 |
Apr 15, 2025 | 25.59 | 25.74 | 25.37 | 25.43 | 25.43 | -0.66% | 17,240,841 |
Apr 14, 2025 | 25.61 | 25.69 | 25.31 | 25.60 | 25.60 | 1.19% | 27,320,690 |
Apr 11, 2025 | 24.96 | 25.40 | 24.63 | 25.30 | 25.30 | 1.32% | 21,685,858 |
Apr 10, 2025 | 25.51 | 25.51 | 24.31 | 24.97 | 24.97 | -3.48% | 31,358,485 |
Apr 9, 2025 | 23.91 | 25.96 | 23.87 | 25.87 | 25.87 | 6.37% | 46,103,820 |
Apr 8, 2025 | 25.44 | 25.48 | 24.00 | 24.32 | 24.32 | -2.49% | 40,098,801 |
Apr 7, 2025 | 24.60 | 25.73 | 24.18 | 24.94 | 24.94 | -1.34% | 50,085,218 |
Apr 4, 2025 | 26.22 | 26.30 | 25.23 | 25.28 | 25.28 | -5.42% | 45,530,214 |
Apr 3, 2025 | 27.37 | 27.47 | 26.71 | 26.73 | 26.73 | -4.09% | 30,584,909 |
Apr 2, 2025 | 27.73 | 27.89 | 27.60 | 27.87 | 27.87 | - | 11,923,420 |
Apr 1, 2025 | 27.94 | 27.95 | 27.67 | 27.87 | 27.87 | -0.32% | 14,702,166 |
Mar 31, 2025 | 27.50 | 28.06 | 27.49 | 27.96 | 27.96 | 1.38% | 19,019,415 |
Mar 28, 2025 | 27.75 | 27.79 | 27.47 | 27.58 | 27.58 | -0.61% | 15,661,060 |
Mar 27, 2025 | 27.83 | 27.89 | 27.65 | 27.75 | 27.75 | -0.18% | 11,448,766 |
Mar 26, 2025 | 27.72 | 27.94 | 27.67 | 27.80 | 27.80 | -0.14% | 17,417,360 |
Mar 25, 2025 | 28.08 | 28.12 | 27.75 | 27.84 | 27.59 | -0.89% | 16,456,355 |
Mar 24, 2025 | 27.88 | 28.11 | 27.83 | 28.09 | 27.84 | 1.19% | 15,452,487 |
Mar 21, 2025 | 27.85 | 27.88 | 27.62 | 27.76 | 27.51 | -0.68% | 16,883,761 |
Mar 20, 2025 | 27.90 | 28.08 | 27.86 | 27.95 | 27.70 | -0.29% | 11,317,434 |
Mar 19, 2025 | 27.94 | 28.10 | 27.80 | 28.03 | 27.78 | 0.39% | 13,079,386 |
Mar 18, 2025 | 27.95 | 27.98 | 27.81 | 27.92 | 27.67 | -0.14% | 12,625,264 |
Mar 17, 2025 | 27.63 | 28.02 | 27.62 | 27.96 | 27.71 | 1.16% | 16,046,240 |
Mar 14, 2025 | 27.37 | 27.67 | 27.29 | 27.64 | 27.40 | 1.28% | 15,167,190 |
Mar 13, 2025 | 27.47 | 27.62 | 27.23 | 27.29 | 27.05 | -0.55% | 15,121,380 |
Mar 12, 2025 | 27.65 | 27.67 | 27.31 | 27.44 | 27.20 | -1.08% | 26,655,231 |
Mar 11, 2025 | 28.30 | 28.31 | 27.66 | 27.74 | 27.49 | -2.26% | 24,564,554 |
Mar 10, 2025 | 28.32 | 28.85 | 28.19 | 28.38 | 28.13 | -0.28% | 23,321,595 |
Mar 7, 2025 | 28.03 | 28.51 | 28.01 | 28.46 | 28.21 | 1.39% | 16,558,725 |
Mar 6, 2025 | 27.95 | 28.10 | 27.79 | 28.07 | 27.82 | 0.07% | 14,871,813 |
Mar 5, 2025 | 27.85 | 28.14 | 27.72 | 28.05 | 27.80 | 0.47% | 16,031,659 |
Mar 4, 2025 | 28.31 | 28.32 | 27.86 | 27.92 | 27.67 | -1.69% | 20,158,093 |
Mar 3, 2025 | 28.57 | 28.72 | 28.20 | 28.40 | 28.15 | -0.49% | 17,881,222 |
Feb 28, 2025 | 28.26 | 28.54 | 28.10 | 28.54 | 28.29 | 1.31% | 16,590,259 |
Feb 27, 2025 | 28.16 | 28.39 | 28.13 | 28.17 | 27.92 | 0.07% | 12,408,212 |
Feb 26, 2025 | 28.41 | 28.44 | 28.09 | 28.15 | 27.90 | -1.05% | 12,881,960 |
Feb 25, 2025 | 28.35 | 28.54 | 28.35 | 28.45 | 28.20 | 0.67% | 12,774,102 |
Feb 24, 2025 | 28.26 | 28.44 | 28.18 | 28.26 | 28.01 | 0.18% | 13,681,763 |
Feb 21, 2025 | 28.35 | 28.37 | 28.18 | 28.21 | 27.96 | -0.39% | 13,856,445 |
Feb 20, 2025 | 28.15 | 28.32 | 28.09 | 28.32 | 28.07 | 0.50% | 12,605,443 |