Schwab US Dividend Equity ETF (SCHD)

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.76	31.78	31.58	31.75	31.75	-0.03%	15,839,719
May 12, 2026	31.80	31.84	31.52	31.76	31.76	0.03%	22,484,891
May 11, 2026	31.82	31.97	31.63	31.75	31.75	0.41%	24,290,918
May 8, 2026	31.69	31.79	31.53	31.62	31.62	0.25%	20,813,506
May 7, 2026	31.51	31.70	31.27	31.54	31.54	-0.38%	23,659,357
May 6, 2026	31.64	31.75	31.56	31.66	31.66	-0.09%	19,780,009
May 5, 2026	31.50	31.77	31.35	31.69	31.69	0.54%	16,611,564
May 4, 2026	31.75	31.78	31.46	31.52	31.52	-1.07%	21,865,728
May 1, 2026	32.08	32.13	31.82	31.86	31.86	-0.65%	20,997,426
Apr 30, 2026	31.48	32.10	31.40	32.07	32.07	1.97%	21,723,332
Apr 29, 2026	31.36	31.45	31.30	31.45	31.45	0.45%	17,417,390
Apr 28, 2026	31.34	31.47	31.24	31.31	31.31	0.58%	15,859,922
Apr 27, 2026	31.30	31.52	31.10	31.13	31.13	-0.22%	19,472,284
Apr 24, 2026	31.50	31.55	31.14	31.20	31.20	-0.70%	19,340,653
Apr 23, 2026	31.16	31.44	31.14	31.42	31.42	1.32%	16,814,233
Apr 22, 2026	31.07	31.21	30.94	31.01	31.01	0.10%	15,167,156
Apr 21, 2026	31.19	31.24	30.94	30.98	30.98	-0.16%	17,909,803
Apr 20, 2026	31.07	31.17	30.96	31.03	31.03	-0.06%	17,253,123
Apr 17, 2026	30.79	31.10	30.72	31.05	31.05	0.78%	20,134,693
Apr 16, 2026	30.64	30.86	30.61	30.81	30.81	0.52%	17,406,481
Apr 15, 2026	30.70	30.74	30.51	30.65	30.65	-0.20%	19,024,483
Apr 14, 2026	30.66	30.74	30.51	30.71	30.71	-0.10%	18,705,323
Apr 13, 2026	30.59	30.75	30.42	30.74	30.74	0.59%	19,407,416
Apr 10, 2026	30.97	30.97	30.50	30.56	30.56	-1.23%	19,661,646
Apr 9, 2026	30.79	30.97	30.72	30.94	30.94	0.26%	31,723,844
Apr 8, 2026	30.56	30.86	30.51	30.86	30.86	0.98%	30,778,766
Apr 7, 2026	30.68	30.71	30.46	30.56	30.56	-0.26%	18,789,600
Apr 6, 2026	30.51	30.64	30.42	30.64	30.64	0.26%	21,978,669
Apr 2, 2026	30.46	30.64	30.38	30.56	30.56	0.16%	20,626,206
Apr 1, 2026	30.56	30.71	30.37	30.51	30.51	-0.55%	31,995,039
Mar 31, 2026	30.70	30.81	30.44	30.68	30.68	0.66%	30,453,546
Mar 30, 2026	30.68	30.74	30.39	30.48	30.48	0.13%	30,521,876
Mar 27, 2026	30.59	30.68	30.37	30.44	30.44	-0.59%	23,433,767
Mar 26, 2026	30.44	30.81	30.44	30.62	30.62	0.26%	20,280,059
Mar 25, 2026	30.49	30.64	30.38	30.54	30.54	-0.33%	27,249,814
Mar 24, 2026	30.40	30.80	30.37	30.64	30.38	0.33%	30,013,372
Mar 23, 2026	30.68	30.83	30.50	30.54	30.28	0.49%	33,437,866
Mar 20, 2026	30.62	30.73	30.23	30.39	30.14	-0.65%	27,516,683
Mar 19, 2026	30.52	30.74	30.48	30.59	30.33	0.03%	29,056,926
Mar 18, 2026	30.89	30.93	30.55	30.58	30.32	-1.20%	26,352,607
Mar 17, 2026	31.01	31.17	30.93	30.95	30.69	0.26%	24,455,957
Mar 16, 2026	30.92	31.00	30.82	30.87	30.61	0.23%	30,596,463
Mar 13, 2026	30.91	31.06	30.75	30.80	30.54	-0.06%	30,481,933
Mar 12, 2026	30.86	31.10	30.74	30.82	30.56	-0.58%	22,684,191
Mar 11, 2026	30.85	31.03	30.81	31.00	30.74	0.32%	19,947,056
Mar 10, 2026	30.95	31.17	30.82	30.90	30.64	-0.39%	26,716,006
Mar 9, 2026	31.00	31.08	30.61	31.02	30.76	-0.35%	27,754,642
Mar 6, 2026	31.11	31.15	30.78	31.13	30.87	-0.42%	30,706,144
Mar 5, 2026	31.46	31.53	31.06	31.26	31.00	-0.89%	21,798,349
Mar 4, 2026	31.59	31.63	31.27	31.54	31.28	-0.16%	36,141,353

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.