SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	28.09	28.22	27.96	28.01	28.01	-0.21%	11,720,261
Jan 28, 2025	28.32	28.38	28.03	28.07	28.07	-1.34%	14,748,435
Jan 27, 2025	28.16	28.45	28.15	28.45	28.45	1.35%	21,061,083
Jan 24, 2025	28.03	28.13	28.00	28.07	28.07	-0.07%	11,739,412
Jan 23, 2025	27.96	28.11	27.91	28.09	28.09	0.61%	14,818,679
Jan 22, 2025	28.15	28.15	27.92	27.92	27.92	-1.06%	15,660,854
Jan 21, 2025	28.06	28.29	28.06	28.22	28.22	0.82%	21,390,223
Jan 17, 2025	27.95	28.01	27.87	27.99	27.99	0.57%	15,361,450
Jan 16, 2025	27.73	27.85	27.59	27.83	27.83	0.04%	13,454,449
Jan 15, 2025	27.87	27.94	27.71	27.82	27.82	1.09%	12,225,320
Jan 14, 2025	27.41	27.53	27.30	27.52	27.52	0.81%	14,077,423
Jan 13, 2025	26.97	27.33	26.96	27.30	27.30	1.07%	17,826,414
Jan 10, 2025	27.24	27.25	26.94	27.01	27.01	-1.13%	22,011,173
Jan 8, 2025	27.20	27.33	27.04	27.32	27.32	0.22%	13,723,644
Jan 7, 2025	27.38	27.52	27.17	27.26	27.26	-0.04%	16,406,039
Jan 6, 2025	27.47	27.57	27.24	27.27	27.27	-0.62%	22,820,266
Jan 3, 2025	27.35	27.48	27.20	27.44	27.44	0.66%	11,470,511
Jan 2, 2025	27.47	27.54	27.15	27.26	27.26	-0.22%	17,005,241
Dec 31, 2024	27.28	27.38	27.16	27.32	27.32	0.33%	13,234,120
Dec 30, 2024	27.32	27.32	27.05	27.23	27.23	-0.87%	16,946,416
Dec 27, 2024	27.45	27.66	27.33	27.47	27.47	-0.43%	16,074,005
Dec 26, 2024	27.48	27.62	27.42	27.59	27.59	0.04%	14,137,693
Dec 24, 2024	27.35	27.58	27.29	27.58	27.58	0.77%	9,522,506
Dec 23, 2024	27.23	27.39	27.08	27.37	27.37	0.29%	22,013,796
Dec 20, 2024	26.90	27.41	26.87	27.29	27.29	1.34%	35,339,507
Dec 19, 2024	27.24	27.36	26.91	26.93	26.93	-0.55%	22,797,673
Dec 18, 2024	27.80	27.84	27.05	27.08	27.08	-2.62%	20,343,971
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%	16,919,650
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%	15,896,091
Dec 10, 2024	28.79	28.85	28.57	28.68	28.41	-0.38%	17,528,950
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%	12,671,878
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%	13,097,852
Dec 2, 2024	29.53	29.55	29.21	29.34	29.07	-0.64%	15,555,664
Nov 29, 2024	29.49	29.58	29.44	29.53	29.26	0.31%	7,670,542
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%	12,227,558
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	28.44	0.24%	9,201,473
Nov 19, 2024	28.63	28.72	28.48	28.64	28.37	-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	28.36	-0.87%	12,549,310
Nov 14, 2024	29.03	29.04	28.84	28.88	28.61	-0.45%	8,902,251
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%	11,164,689
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%	9,373,950
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%	10,503,880
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%	10,346,774
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%	11,338,267
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%	8,740,356
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	28.42	0.53%	9,085,703
Oct 11, 2024	28.32	28.56	28.31	28.54	28.28	1.18%	9,937,883
Oct 10, 2024	28.27	28.30	28.14	28.21	27.95	-0.39%	9,633,375
Oct 9, 2024	28.06	28.33	27.99	28.32	28.05	0.94%	11,862,498
Oct 8, 2024	28.13	28.15	27.94	28.05	27.79	-0.17%	10,086,372
Oct 7, 2024	28.22	28.26	28.02	28.10	27.84	-0.41%	12,602,838
Oct 4, 2024	28.24	28.26	28.05	28.22	27.96	0.39%	9,532,884
Oct 3, 2024	28.10	28.16	27.94	28.11	27.85	-0.26%	9,858,333
Oct 2, 2024	28.19	28.24	28.03	28.18	27.92	0.07%	10,701,537
Oct 1, 2024	28.18	28.19	27.99	28.16	27.90	-0.06%	13,093,452
Sep 30, 2024	28.11	28.20	27.95	28.18	27.92	0.32%	21,612,960
Sep 27, 2024	28.06	28.25	28.01	28.09	27.83	0.62%	13,143,936
Sep 26, 2024	27.82	27.99	27.82	27.91	27.65	0.44%	10,354,260
Sep 25, 2024	28.12	28.13	27.78	27.79	27.53	-1.99%	10,584,942
Sep 24, 2024	28.37	28.42	28.29	28.35	27.84	0.15%	9,443,064
Sep 23, 2024	28.24	28.32	28.18	28.31	27.80	0.53%	7,689,549
Sep 20, 2024	28.19	28.20	28.04	28.16	27.65	-0.46%	10,921,938
Sep 19, 2024	28.39	28.41	28.20	28.29	27.78	0.87%	9,280,002
Sep 18, 2024	28.07	28.38	27.99	28.05	27.54	0.06%	8,607,339
Sep 17, 2024	28.05	28.20	27.95	28.03	27.52	-0.07%	7,571,886
Sep 16, 2024	27.92	28.06	27.87	28.05	27.54	0.95%	7,710,624
Sep 13, 2024	27.62	27.80	27.61	27.79	27.28	0.89%	6,856,806
Sep 12, 2024	27.57	27.63	27.34	27.54	27.04	0.09%	6,998,757
Sep 11, 2024	27.60	27.60	27.06	27.52	27.02	-0.61%	8,727,153
Sep 10, 2024	27.70	27.70	27.44	27.69	27.18	0.09%	6,937,428
Sep 9, 2024	27.45	27.77	27.39	27.66	27.16	1.21%	8,665,743
Sep 6, 2024	27.60	27.73	27.29	27.33	26.84	-0.86%	9,841,227
Sep 5, 2024	27.91	27.93	27.48	27.57	27.07	-0.94%	8,495,964