SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.90	27.41	26.87	27.29	27.29	1.34%	35,232,822
Dec 19, 2024	27.24	27.36	26.91	26.93	26.93	-0.55%	22,797,700
Dec 18, 2024	27.80	27.84	27.05	27.08	27.08	-2.62%	20,344,000
Dec 17, 2024	27.83	27.93	27.71	27.81	27.81	-0.22%	17,417,910
Dec 16, 2024	28.12	28.16	27.85	27.87	27.87	-0.92%	24,794,000
Dec 13, 2024	28.18	28.21	28.00	28.13	28.13	-0.25%	16,919,700
Dec 12, 2024	28.29	28.31	28.15	28.20	28.20	-0.18%	14,370,717
Dec 11, 2024	28.49	28.49	28.24	28.25	28.25	-1.50%	15,896,100
Dec 10, 2024	28.79	28.85	28.57	28.68	28.42	-0.38%	17,529,000
Dec 9, 2024	28.90	29.01	28.76	28.79	28.52	-0.10%	19,540,740
Dec 6, 2024	28.99	29.04	28.76	28.82	28.55	-0.45%	12,671,900
Dec 5, 2024	28.96	29.05	28.91	28.95	28.68	0.03%	12,749,245
Dec 4, 2024	29.14	29.19	28.82	28.94	28.67	-0.82%	16,023,901
Dec 3, 2024	29.37	29.40	29.17	29.18	28.91	-0.55%	13,097,900
Dec 2, 2024	29.53	29.55	29.21	29.34	29.07	-0.64%	15,555,700
Nov 29, 2024	29.49	29.58	29.44	29.53	29.26	0.31%	7,685,307
Nov 27, 2024	29.52	29.62	29.41	29.44	29.17	-0.03%	10,547,529
Nov 26, 2024	29.48	29.48	29.24	29.45	29.18	-0.20%	11,306,606
Nov 25, 2024	29.54	29.72	29.45	29.51	29.24	0.55%	12,321,533
Nov 22, 2024	29.01	29.38	29.01	29.35	29.08	1.28%	12,227,600
Nov 21, 2024	28.74	29.04	28.68	28.98	28.71	0.94%	11,132,514
Nov 20, 2024	28.65	28.73	28.50	28.71	28.45	0.24%	9,201,500
Nov 19, 2024	28.63	28.72	28.48	28.64	28.38	-0.52%	11,657,515
Nov 18, 2024	28.68	28.84	28.64	28.79	28.52	0.56%	11,095,000
Nov 15, 2024	28.81	28.83	28.58	28.63	28.37	-0.87%	12,549,310
Nov 14, 2024	29.03	29.04	28.84	28.88	28.61	-0.45%	8,902,300
Nov 13, 2024	28.97	29.05	28.87	29.01	28.74	0.35%	10,503,026
Nov 12, 2024	29.19	29.20	28.89	28.91	28.64	-0.86%	13,235,521
Nov 11, 2024	29.22	29.35	29.14	29.16	28.89	0.28%	11,164,700
Nov 8, 2024	29.01	29.14	28.90	29.08	28.81	0.59%	11,674,009
Nov 7, 2024	29.10	29.11	28.87	28.91	28.64	-0.45%	13,223,313
Nov 6, 2024	29.01	29.12	28.79	29.04	28.77	2.33%	16,061,119
Nov 5, 2024	28.15	28.38	28.07	28.38	28.12	0.89%	10,098,146
Nov 4, 2024	28.15	28.25	28.03	28.13	27.87	0.11%	10,761,013
Nov 1, 2024	28.30	28.38	28.07	28.10	27.84	-0.46%	9,374,000
Oct 31, 2024	28.19	28.38	28.19	28.23	27.97	0.18%	10,905,231
Oct 30, 2024	28.05	28.27	28.02	28.18	27.92	0.32%	10,503,900
Oct 29, 2024	28.18	28.21	28.06	28.09	27.83	-0.81%	10,209,740
Oct 28, 2024	28.20	28.33	28.16	28.32	28.06	0.60%	10,346,800
Oct 25, 2024	28.43	28.47	28.13	28.15	27.89	-0.64%	9,305,222
Oct 24, 2024	28.40	28.43	28.22	28.33	28.07	0.18%	8,814,535
Oct 23, 2024	28.27	28.41	28.13	28.28	28.02	-0.18%	11,877,016
Oct 22, 2024	28.30	28.37	28.19	28.33	28.07	-0.49%	11,338,300
Oct 21, 2024	28.80	28.81	28.43	28.47	28.21	-1.18%	12,964,916
Oct 18, 2024	28.81	28.85	28.68	28.81	28.54	-	8,179,216
Oct 17, 2024	28.87	28.90	28.74	28.81	28.54	0.03%	8,740,400
Oct 16, 2024	28.65	28.83	28.63	28.80	28.53	0.81%	9,171,708
Oct 15, 2024	28.64	28.86	28.53	28.57	28.31	-0.42%	11,217,533
Oct 14, 2024	28.53	28.70	28.44	28.69	28.43	0.53%	9,085,703
Oct 11, 2024	28.32	28.56	28.31	28.54	28.28	1.17%	9,937,900
Oct 10, 2024	28.27	28.30	28.14	28.21	27.95	-0.39%	9,633,384
Oct 9, 2024	28.06	28.33	27.99	28.32	28.06	0.96%	11,862,600
Oct 8, 2024	28.13	28.14	27.94	28.05	27.79	-0.18%	10,086,382
Oct 7, 2024	28.22	28.26	28.02	28.10	27.84	-0.43%	12,602,850
Oct 4, 2024	28.24	28.26	28.05	28.22	27.96	0.39%	9,532,893
Oct 3, 2024	28.10	28.16	27.94	28.11	27.85	-0.25%	9,858,343
Oct 2, 2024	28.19	28.24	28.03	28.18	27.92	0.07%	10,701,600
Oct 1, 2024	28.18	28.19	27.99	28.16	27.90	-0.07%	13,093,500
Sep 30, 2024	28.11	28.20	27.95	28.18	27.92	0.32%	21,612,982
Sep 27, 2024	28.06	28.25	28.01	28.09	27.83	0.64%	13,143,949
Sep 26, 2024	27.82	27.99	27.82	27.91	27.66	0.43%	10,354,270
Sep 25, 2024	28.12	28.13	27.78	27.79	27.53	-1.98%	10,584,952
Sep 24, 2024	28.37	28.41	28.29	28.35	27.84	0.14%	9,443,100
Sep 23, 2024	28.24	28.31	28.18	28.31	27.80	0.53%	7,689,600
Sep 20, 2024	28.19	28.20	28.04	28.16	27.65	-0.46%	10,921,949
Sep 19, 2024	28.39	28.41	28.20	28.29	27.78	0.86%	9,280,011
Sep 18, 2024	28.07	28.38	27.99	28.05	27.54	0.07%	8,607,347
Sep 17, 2024	28.05	28.20	27.95	28.03	27.53	-0.07%	7,572,000
Sep 16, 2024	27.92	28.06	27.87	28.05	27.54	0.94%	7,710,631
Sep 13, 2024	27.62	27.80	27.61	27.79	27.29	0.91%	6,856,813
Sep 12, 2024	27.57	27.63	27.34	27.54	27.05	0.07%	6,998,764
Sep 11, 2024	27.60	27.60	27.06	27.52	27.02	-0.61%	8,727,300
Sep 10, 2024	27.70	27.70	27.44	27.69	27.19	0.11%	6,937,500
Sep 9, 2024	27.45	27.77	27.39	27.66	27.17	1.21%	8,665,800
Sep 6, 2024	27.60	27.73	27.29	27.33	26.84	-0.87%	9,841,237
Sep 5, 2024	27.91	27.93	27.48	27.57	27.07	-0.93%	8,496,000
Sep 4, 2024	27.93	28.06	27.74	27.83	27.33	-0.36%	9,603,900
Sep 3, 2024	28.06	28.13	27.86	27.93	27.42	-0.89%	10,817,717
Aug 30, 2024	28.00	28.19	27.90	28.18	27.67	0.82%	7,419,000
Aug 29, 2024	27.98	28.09	27.74	27.95	27.45	0.43%	7,154,100
Aug 28, 2024	27.80	27.97	27.70	27.83	27.33	-	6,417,300
Aug 27, 2024	27.87	27.90	27.75	27.83	27.33	-0.14%	6,933,430
Aug 26, 2024	27.92	28.04	27.85	27.87	27.37	0.11%	9,560,100
Aug 23, 2024	27.58	27.85	27.51	27.84	27.34	1.42%	7,466,400
Aug 22, 2024	27.57	27.60	27.37	27.45	26.95	-0.25%	6,476,700
Aug 21, 2024	27.50	27.57	27.44	27.52	27.03	0.40%	7,131,001
Aug 20, 2024	27.45	27.45	27.34	27.41	26.91	-0.25%	7,043,107
Aug 19, 2024	27.34	27.49	27.33	27.48	26.99	0.59%	7,279,800
Aug 16, 2024	27.18	27.34	27.17	27.32	26.83	0.44%	6,395,124
Aug 15, 2024	27.22	27.34	27.14	27.20	26.71	1.08%	8,206,800
Aug 14, 2024	26.86	26.98	26.83	26.91	26.43	0.11%	6,625,251
Aug 13, 2024	26.66	26.89	26.57	26.88	26.40	1.05%	7,015,800
Aug 12, 2024	26.80	26.81	26.53	26.60	26.12	-0.45%	7,661,500
Aug 9, 2024	26.73	26.80	26.55	26.72	26.24	-0.07%	7,585,345
Aug 8, 2024	26.39	26.77	26.37	26.74	26.26	1.67%	8,586,000
Aug 7, 2024	26.65	26.81	26.28	26.30	25.82	-0.60%	9,877,200
Aug 6, 2024	26.40	26.74	26.30	26.46	25.98	0.49%	12,704,400
Aug 5, 2024	26.44	26.56	26.25	26.33	25.85	-2.23%	18,282,000
Aug 2, 2024	27.17	27.26	26.64	26.93	26.45	-1.17%	10,460,701
Aug 1, 2024	27.64	27.73	27.17	27.25	26.76	-1.02%	10,129,642