Schwab US Dividend Equity ETF (SCHD)

NYSEARCA: SCHD · Real-Time Price · USD

32.65

-0.20 (-0.61%)

At close: Oct 7, 2026, 4:00 PM EDT

32.69

+0.04 (0.12%)

After-hours: Oct 7, 2026, 5:49 PM EDT

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.84	32.88	32.63	32.65	32.65	-0.61%	21,480,526
Oct 6, 2026	32.76	32.92	32.71	32.85	32.85	0.40%	19,804,367
Oct 5, 2026	32.65	32.74	32.36	32.72	32.72	-	24,235,823
Oct 2, 2026	32.77	32.83	32.66	32.72	32.72	0.18%	20,621,520
Oct 1, 2026	32.72	32.82	32.58	32.66	32.66	0.40%	23,872,435
Sep 30, 2026	32.97	32.97	32.53	32.53	32.53	-0.97%	20,853,672
Sep 29, 2026	32.87	32.95	32.73	32.85	32.85	-0.48%	25,571,427
Sep 28, 2026	33.11	33.19	32.96	33.01	33.01	-0.60%	27,511,748
Sep 25, 2026	33.04	33.27	33.01	33.21	33.21	0.33%	23,678,926
Sep 24, 2026	33.37	33.43	33.08	33.10	33.10	-0.54%	21,282,331
Sep 23, 2026	33.48	33.50	33.26	33.28	33.28	-0.58%	23,170,063
Sep 22, 2026	33.81	33.85	33.67	33.74	33.47	0.06%	24,316,984
Sep 21, 2026	33.73	33.82	33.55	33.72	33.45	0.12%	25,218,347
Sep 18, 2026	33.73	33.79	33.58	33.68	33.41	-0.62%	22,392,944
Sep 17, 2026	33.97	34.03	33.81	33.89	33.62	0.15%	21,048,940
Sep 16, 2026	34.29	34.30	33.71	33.84	33.57	-1.43%	23,976,977
Sep 15, 2026	34.29	34.46	34.23	34.33	34.06	-0.03%	17,233,048
Sep 14, 2026	34.35	34.51	34.28	34.34	34.07	0.64%	22,897,219
Sep 11, 2026	34.20	34.24	34.02	34.12	33.85	0.38%	18,490,031
Sep 10, 2026	34.15	34.16	33.94	33.99	33.72	-0.29%	21,586,899
Sep 9, 2026	34.45	34.45	34.07	34.09	33.82	-0.93%	25,855,421
Sep 8, 2026	34.66	34.70	34.38	34.41	34.14	-1.12%	31,888,009
Sep 4, 2026	34.83	34.95	34.78	34.80	34.53	-0.80%	24,579,920
Sep 3, 2026	35.11	35.20	34.89	35.08	34.80	0.20%	21,395,181
Sep 2, 2026	34.83	35.10	34.81	35.01	34.73	0.57%	21,231,793
Sep 1, 2026	35.02	35.12	34.72	34.81	34.54	-0.23%	23,493,460
Aug 31, 2026	34.92	34.96	34.81	34.89	34.61	-0.03%	20,953,123
Aug 28, 2026	34.87	34.95	34.77	34.90	34.62	0.20%	21,068,416
Aug 27, 2026	34.77	34.97	34.70	34.83	34.55	-0.63%	25,773,465
Aug 26, 2026	35.02	35.18	34.98	35.05	34.77	-0.17%	21,657,623
Aug 25, 2026	35.11	35.15	34.94	35.11	34.83	-0.28%	26,614,746
Aug 24, 2026	35.13	35.31	35.11	35.21	34.93	0.28%	24,149,133
Aug 21, 2026	34.94	35.21	34.91	35.11	34.83	0.80%	19,784,571
Aug 20, 2026	34.98	35.15	34.82	34.83	34.55	-0.74%	21,355,356
Aug 19, 2026	34.77	35.31	34.77	35.09	34.81	1.68%	25,515,177
Aug 18, 2026	34.48	34.62	34.40	34.51	34.24	0.64%	23,378,985
Aug 17, 2026	34.35	34.41	34.24	34.29	34.02	-0.67%	24,547,029
Aug 14, 2026	34.47	34.54	34.38	34.52	34.25	0.26%	20,698,457
Aug 13, 2026	34.35	34.51	34.31	34.43	34.16	0.50%	18,263,775
Aug 12, 2026	34.19	34.31	34.05	34.26	33.99	-0.03%	18,971,147
Aug 11, 2026	34.16	34.34	34.09	34.27	34.00	0.23%	22,069,041
Aug 10, 2026	33.89	34.19	33.82	34.19	33.92	0.86%	24,148,200
Aug 7, 2026	33.60	33.91	33.50	33.90	33.63	0.59%	20,355,925
Aug 6, 2026	33.86	33.92	33.55	33.70	33.43	0.18%	22,903,815
Aug 5, 2026	33.94	33.96	33.51	33.64	33.37	-0.62%	23,515,278
Aug 4, 2026	33.46	33.88	33.26	33.85	33.58	0.86%	26,996,686
Aug 3, 2026	33.60	33.82	33.41	33.56	33.29	0.27%	24,705,970
Jul 31, 2026	33.32	33.54	33.09	33.47	33.21	0.18%	25,718,160
Jul 30, 2026	33.38	33.45	33.04	33.41	33.15	-1.24%	35,446,668
Jul 29, 2026	33.94	34.13	33.78	33.83	33.56	-0.18%	30,028,748