Schwab US Dividend Equity ETF (SCHD)

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	27.51	27.51	27.27	27.33	27.33	-0.44%	17,402,440
Sep 18, 2025	27.48	27.53	27.35	27.45	27.45	-0.07%	17,238,342
Sep 17, 2025	27.43	27.74	27.35	27.47	27.47	0.18%	21,748,082
Sep 16, 2025	27.37	27.50	27.29	27.42	27.42	0.29%	19,907,661
Sep 15, 2025	27.52	27.52	27.28	27.34	27.34	-0.51%	18,547,616
Sep 12, 2025	27.69	27.73	27.48	27.48	27.48	-0.87%	14,967,602
Sep 11, 2025	27.51	27.75	27.47	27.72	27.72	0.80%	13,521,539
Sep 10, 2025	27.42	27.54	27.27	27.50	27.50	0.18%	16,572,077
Sep 9, 2025	27.41	27.54	27.41	27.45	27.45	0.04%	18,576,609
Sep 8, 2025	27.61	27.61	27.27	27.44	27.44	-0.72%	18,249,743
Sep 5, 2025	27.67	27.83	27.50	27.64	27.64	-0.18%	15,327,793
Sep 4, 2025	27.61	27.70	27.51	27.69	27.69	0.33%	13,419,731
Sep 3, 2025	27.75	27.85	27.50	27.60	27.60	-0.86%	17,285,912
Sep 2, 2025	27.89	27.95	27.70	27.84	27.84	-0.29%	18,420,582
Aug 29, 2025	27.82	27.99	27.81	27.92	27.92	0.36%	13,211,214
Aug 28, 2025	27.91	27.93	27.67	27.82	27.82	-0.18%	11,793,916
Aug 27, 2025	27.73	27.93	27.71	27.87	27.87	0.43%	11,516,161
Aug 26, 2025	27.76	27.83	27.67	27.75	27.75	-0.07%	16,407,556
Aug 25, 2025	27.93	27.93	27.75	27.77	27.77	-0.64%	12,613,175
Aug 22, 2025	27.63	28.03	27.63	27.95	27.95	1.56%	15,118,583
Aug 21, 2025	27.47	27.59	27.40	27.52	27.52	0.04%	9,865,388
Aug 20, 2025	27.48	27.70	27.46	27.51	27.51	0.22%	16,734,864
Aug 19, 2025	27.29	27.62	27.29	27.45	27.45	0.70%	12,997,085
Aug 18, 2025	27.32	27.38	27.23	27.26	27.26	-0.26%	12,751,597
Aug 15, 2025	27.37	27.43	27.26	27.33	27.33	-0.04%	14,205,746
Aug 14, 2025	27.28	27.37	27.17	27.34	27.34	-0.44%	14,665,842
Aug 13, 2025	27.14	27.48	27.08	27.46	27.46	1.33%	16,076,997
Aug 12, 2025	26.87	27.12	26.84	27.10	27.10	1.16%	13,897,523
Aug 11, 2025	26.94	27.09	26.71	26.79	26.79	-0.33%	17,459,186
Aug 8, 2025	26.80	26.98	26.79	26.88	26.88	0.49%	13,659,955
Aug 7, 2025	26.79	26.92	26.59	26.75	26.75	0.26%	13,395,310
Aug 6, 2025	26.78	26.83	26.63	26.68	26.68	-0.22%	16,556,083
Aug 5, 2025	26.61	26.75	26.54	26.74	26.74	0.49%	15,668,176
Aug 4, 2025	26.41	26.62	26.39	26.61	26.61	0.87%	20,330,456
Aug 1, 2025	26.48	26.53	26.21	26.38	26.38	-0.45%	17,759,276
Jul 31, 2025	26.66	26.86	26.44	26.50	26.50	-1.27%	19,727,463
Jul 30, 2025	27.17	27.17	26.73	26.84	26.84	-1.21%	23,968,385
Jul 29, 2025	27.15	27.19	27.01	27.17	27.17	-0.11%	13,146,972
Jul 28, 2025	27.33	27.34	27.16	27.20	27.20	-0.44%	14,874,435
Jul 25, 2025	27.32	27.34	27.12	27.32	27.32	0.15%	16,852,690
Jul 24, 2025	27.31	27.42	27.22	27.28	27.28	-0.37%	14,200,188
Jul 23, 2025	27.24	27.41	27.19	27.38	27.38	0.51%	16,834,899
Jul 22, 2025	26.90	27.26	26.87	27.24	27.24	1.08%	12,718,613
Jul 21, 2025	27.10	27.15	26.93	26.95	26.95	-0.26%	13,098,554
Jul 18, 2025	27.28	27.29	26.95	27.02	27.02	-0.44%	13,196,852
Jul 17, 2025	26.91	27.18	26.91	27.14	27.14	0.78%	14,577,968
Jul 16, 2025	26.90	27.00	26.70	26.93	26.93	0.22%	16,183,556
Jul 15, 2025	27.28	27.33	26.87	26.87	26.87	-1.61%	16,833,365
Jul 14, 2025	27.32	27.38	27.13	27.31	27.31	-0.07%	16,559,018
Jul 11, 2025	27.40	27.42	27.24	27.33	27.33	-0.65%	14,040,444

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.