SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	31.19	31.24	31.06	31.18	-	0.48%	3,191,128
Apr 20, 2026	31.07	31.17	30.96	31.03	31.03	-0.06%	17,157,043
Apr 17, 2026	30.79	31.10	30.72	31.05	31.05	0.78%	19,983,400
Apr 16, 2026	30.64	30.86	30.61	30.81	30.81	0.52%	16,708,402
Apr 15, 2026	30.70	30.74	30.51	30.65	30.65	-0.20%	18,870,986
Apr 14, 2026	30.66	30.74	30.51	30.71	30.71	-0.10%	18,371,760
Apr 13, 2026	30.59	30.75	30.42	30.74	30.74	0.59%	19,302,528
Apr 10, 2026	30.97	30.97	30.50	30.56	30.56	-1.23%	19,505,831
Apr 9, 2026	30.79	30.97	30.72	30.94	30.94	0.26%	31,591,243
Apr 8, 2026	30.56	30.86	30.51	30.86	30.86	0.98%	30,682,666
Apr 7, 2026	30.68	30.71	30.46	30.56	30.56	-0.26%	18,399,157
Apr 6, 2026	30.51	30.64	30.42	30.64	30.64	0.26%	21,639,422
Apr 2, 2026	30.46	30.64	30.38	30.56	30.56	0.16%	20,533,088
Apr 1, 2026	30.56	30.71	30.37	30.51	30.51	-0.55%	31,898,897
Mar 31, 2026	30.70	30.81	30.44	30.68	30.68	0.66%	30,332,453
Mar 30, 2026	30.68	30.74	30.39	30.48	30.48	0.13%	30,405,310
Mar 27, 2026	30.59	30.68	30.37	30.44	30.44	-0.59%	23,260,391
Mar 26, 2026	30.44	30.81	30.44	30.62	30.62	0.26%	20,128,083
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
Mar 3, 2026	31.64	31.72	31.28	31.59	31.33	-0.85%	29,374,979
Mar 2, 2026	31.92	31.95	31.61	31.86	31.59	0.28%	24,565,202
Feb 27, 2026	31.51	31.79	31.40	31.77	31.50	0.83%	17,423,603
Feb 26, 2026	31.50	31.64	31.42	31.51	31.25	-	20,177,112
Feb 25, 2026	31.66	31.66	31.28	31.51	31.25	-0.41%	21,818,532
Feb 24, 2026	31.55	31.70	31.50	31.64	31.37	0.35%	16,288,429
Feb 23, 2026	31.55	31.80	31.42	31.53	31.27	-0.25%	21,142,658
Feb 20, 2026	31.55	31.66	31.36	31.61	31.34	0.13%	19,596,717
Feb 19, 2026	31.60	31.75	31.46	31.57	31.31	0.03%	17,596,129
Feb 18, 2026	31.51	31.58	31.41	31.56	31.30	0.45%	18,596,777
Feb 17, 2026	31.70	31.88	31.21	31.42	31.16	-0.60%	32,704,742
Feb 13, 2026	31.30	31.71	31.29	31.61	31.34	0.86%	29,146,500
Feb 12, 2026	31.62	31.77	31.30	31.34	31.08	-0.95%	23,196,250
Feb 11, 2026	31.40	31.74	31.36	31.64	31.37	1.09%	23,176,757
Feb 10, 2026	31.35	31.40	31.21	31.30	31.04	-0.16%	20,978,001
Feb 9, 2026	31.42	31.49	31.17	31.35	31.09	-0.38%	25,465,191