Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.55
+0.12 (0.65%)
Dec 11, 2025, 9:30 AM EST
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.65% |
| Dec 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.99% |
| Dec 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.11% |
| Dec 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.38% |
| Dec 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.11% |
| Dec 4, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Dec 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% |
| Dec 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.22% |
| Dec 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.98% |
| Nov 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% |
| Nov 26, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.61% |
| Nov 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.17% |
| Nov 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.34% |
| Nov 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% |
| Nov 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.51% |
| Nov 19, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.22% |
| Nov 18, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.17% |
| Nov 17, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.67% |
| Nov 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.17% |
| Nov 13, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.88% |
| Nov 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Nov 11, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.95% |
| Nov 10, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.50% |
| Nov 7, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.51% |
| Nov 6, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.06% |
| Nov 5, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Nov 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| Nov 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.51% |
| Oct 31, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.28% |
| Oct 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% |
| Oct 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.78% |
| Oct 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.44% |
| Oct 27, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.50% |
| Oct 24, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |
| Oct 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% |
| Oct 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Oct 21, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.28% |
| Oct 20, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.62% |
| Oct 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.73% |
| Oct 16, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.00% |
| Oct 15, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.22% |
| Oct 14, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.68% |
| Oct 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.79% |
| Oct 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.40% |
| Oct 9, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.61% |
| Oct 8, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% |
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.50% |
| Oct 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |