SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.25	32.45	32.19	32.35	-	-0.06%	5,173,441
Jun 2, 2026	32.14	32.42	32.07	32.37	32.37	0.59%	19,692,567
Jun 1, 2026	32.27	32.34	32.15	32.18	32.18	-0.98%	27,133,636
May 29, 2026	32.62	32.68	32.43	32.50	32.50	-0.40%	17,064,343
May 28, 2026	32.62	32.73	32.50	32.63	32.63	0.25%	16,742,927
May 27, 2026	32.66	32.73	32.53	32.55	32.55	-0.37%	17,224,478
May 26, 2026	32.86	32.91	32.63	32.67	32.67	-0.49%	27,889,100
May 22, 2026	32.42	32.89	32.38	32.83	32.83	1.80%	19,036,519
May 21, 2026	32.04	32.26	31.86	32.25	32.25	0.40%	19,211,096
May 20, 2026	32.06	32.16	31.94	32.12	32.12	0.06%	17,992,469
May 19, 2026	31.94	32.19	31.84	32.10	32.10	0.19%	17,960,515
May 18, 2026	31.78	32.07	31.66	32.04	32.04	1.01%	20,163,129
May 15, 2026	31.85	31.90	31.63	31.72	31.72	-0.25%	15,862,810
May 14, 2026	31.78	31.95	31.69	31.80	31.80	0.16%	20,145,894
May 13, 2026	31.76	31.78	31.58	31.75	31.75	-0.03%	16,077,364
May 12, 2026	31.80	31.84	31.52	31.76	31.76	0.03%	22,999,942
May 11, 2026	31.82	31.97	31.63	31.75	31.75	0.41%	24,800,709
May 8, 2026	31.69	31.79	31.53	31.62	31.62	0.25%	20,946,816
May 7, 2026	31.51	31.70	31.27	31.54	31.54	-0.38%	24,151,241
May 6, 2026	31.64	31.75	31.56	31.66	31.66	-0.09%	20,183,648
May 5, 2026	31.50	31.77	31.35	31.69	31.69	0.54%	16,891,138
May 4, 2026	31.75	31.78	31.46	31.52	31.52	-1.07%	22,058,915
May 1, 2026	32.08	32.13	31.82	31.86	31.86	-0.65%	21,039,940
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	0.51%	27,249,814
Mar 24, 2026	30.40	30.80	30.37	30.64	30.38	0.33%	30,013,372