SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.94	33.96	33.51	33.63	-	-0.65%	13,532,056
Aug 4, 2026	33.46	33.88	33.26	33.85	33.85	0.86%	26,783,385
Aug 3, 2026	33.60	33.82	33.41	33.56	33.56	0.27%	24,555,652
Jul 31, 2026	33.32	33.54	33.09	33.47	33.47	0.18%	25,372,227
Jul 30, 2026	33.38	33.45	33.04	33.41	33.41	-1.24%	35,232,475
Jul 29, 2026	33.94	34.13	33.78	33.83	33.83	-0.18%	29,598,013
Jul 28, 2026	33.76	34.24	33.74	33.89	33.89	1.38%	26,976,591
Jul 27, 2026	33.33	33.60	33.32	33.43	33.43	0.42%	23,896,325
Jul 24, 2026	32.85	33.30	32.85	33.29	33.29	1.49%	19,952,501
Jul 23, 2026	32.79	32.97	32.71	32.80	32.80	-0.30%	19,497,104
Jul 22, 2026	32.99	33.12	32.87	32.90	32.90	0.24%	16,828,576
Jul 21, 2026	32.75	32.83	32.59	32.82	32.82	0.21%	17,637,185
Jul 20, 2026	32.94	32.95	32.71	32.75	32.75	-0.49%	19,413,133
Jul 17, 2026	33.19	33.50	32.82	32.91	32.91	-0.39%	22,131,778
Jul 16, 2026	32.60	33.04	32.59	33.04	33.04	2.16%	24,459,835
Jul 15, 2026	32.25	32.50	32.21	32.34	32.34	0.43%	16,101,120
Jul 14, 2026	32.55	32.56	32.18	32.20	32.20	-1.11%	23,543,619
Jul 13, 2026	32.58	32.72	32.47	32.56	32.56	0.49%	18,773,548
Jul 10, 2026	32.31	32.44	32.26	32.40	32.40	0.43%	14,077,754
Jul 9, 2026	32.24	32.34	32.12	32.26	32.26	-0.25%	17,311,183
Jul 8, 2026	32.52	32.54	32.32	32.34	32.34	-0.61%	17,877,147
Jul 7, 2026	32.55	32.72	32.44	32.54	32.54	0.93%	21,033,247
Jul 6, 2026	32.38	32.48	32.06	32.24	32.24	-0.46%	23,916,384
Jul 2, 2026	32.07	32.40	32.06	32.39	32.39	1.70%	19,782,467
Jul 1, 2026	31.75	32.04	31.74	31.85	31.85	0.44%	19,907,793
Jun 30, 2026	31.94	31.97	31.69	31.71	31.71	-0.69%	20,485,157
Jun 29, 2026	32.24	32.24	31.86	31.93	31.93	-0.50%	27,619,799
Jun 26, 2026	31.99	32.31	31.97	32.09	32.09	0.41%	22,281,401
Jun 25, 2026	31.83	32.21	31.81	31.96	31.96	0.76%	16,357,879
Jun 24, 2026	31.73	31.85	31.61	31.72	31.72	-0.15%	19,321,164
Jun 23, 2026	31.90	32.07	31.79	32.02	31.77	0.41%	19,897,069
Jun 22, 2026	31.86	32.04	31.83	31.89	31.64	0.09%	22,208,858
Jun 18, 2026	31.97	31.98	31.75	31.86	31.61	-0.22%	21,237,253
Jun 17, 2026	32.48	32.50	31.84	31.93	31.68	-1.84%	24,015,163
Jun 16, 2026	32.67	32.84	32.50	32.53	32.27	-0.31%	20,119,721
Jun 15, 2026	32.76	32.86	32.60	32.63	32.37	-0.58%	25,567,311
Jun 12, 2026	32.62	32.92	32.57	32.82	32.56	0.89%	20,503,665
Jun 11, 2026	32.45	32.71	32.39	32.53	32.27	0.84%	21,831,592
Jun 10, 2026	32.40	32.54	32.24	32.26	32.01	-0.40%	20,776,262
Jun 9, 2026	32.32	32.41	32.07	32.39	32.13	0.31%	23,600,253
Jun 8, 2026	32.36	32.54	32.27	32.29	32.04	-0.03%	21,239,445
Jun 5, 2026	32.60	32.66	32.29	32.30	32.05	-0.89%	26,825,986
Jun 4, 2026	32.61	32.79	32.49	32.59	32.33	0.68%	18,235,093
Jun 3, 2026	32.25	32.51	32.19	32.37	32.11	-	16,608,210
Jun 2, 2026	32.14	32.42	32.07	32.37	32.11	0.59%	19,827,036
Jun 1, 2026	32.27	32.34	32.15	32.18	31.93	-0.98%	27,497,769
May 29, 2026	32.62	32.68	32.43	32.50	32.24	-0.40%	17,205,895
May 28, 2026	32.62	32.73	32.50	32.63	32.37	0.25%	16,915,439
May 27, 2026	32.66	32.73	32.53	32.55	32.29	-0.37%	17,388,720
May 26, 2026	32.86	32.91	32.63	32.67	32.41	-0.49%	28,043,653