SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	27.37	27.47	26.97	27.04	-	-3.00%	13,325,067
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
Feb 19, 2025	27.95	28.20	27.91	28.18	27.93	0.68%	12,266,712
Feb 18, 2025	27.81	27.99	27.74	27.99	27.74	0.72%	15,611,477
Feb 14, 2025	27.87	28.01	27.76	27.79	27.54	-0.22%	10,062,610
Feb 13, 2025	27.76	27.85	27.65	27.85	27.60	0.72%	10,936,943
Feb 12, 2025	27.61	27.74	27.55	27.65	27.41	-0.79%	12,124,231
Feb 11, 2025	27.66	27.87	27.61	27.87	27.62	0.69%	11,203,759
Feb 10, 2025	27.68	27.70	27.50	27.68	27.43	0.44%	11,902,596
Feb 7, 2025	27.80	27.83	27.52	27.56	27.32	-0.68%	14,969,996
Feb 6, 2025	27.98	28.00	27.65	27.75	27.50	-0.72%	13,421,988
Feb 5, 2025	27.81	27.96	27.72	27.95	27.70	0.68%	10,937,263
Feb 4, 2025	27.65	27.80	27.61	27.76	27.51	0.14%	11,507,184
Feb 3, 2025	27.54	27.83	27.40	27.72	27.47	-0.40%	19,749,139
Jan 31, 2025	28.01	28.09	27.78	27.83	27.58	-0.54%	15,449,687
Jan 30, 2025	28.00	28.09	27.81	27.98	27.73	-0.11%	15,498,855
Jan 29, 2025	28.09	28.22	27.96	28.01	27.76	-0.21%	11,720,261
Jan 28, 2025	28.32	28.38	28.03	28.07	27.82	-1.34%	14,748,435
Jan 27, 2025	28.16	28.45	28.15	28.45	28.20	1.35%	21,061,083
Jan 24, 2025	28.03	28.13	28.00	28.07	27.82	-0.07%	11,739,412
Jan 23, 2025	27.96	28.11	27.91	28.09	27.84	0.61%	14,818,679