Skip to main content
Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
+0.03 (0.18%)
Dec 26, 2024, 9:30 AM EST

SWDSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202416.3116.3116.3116.3116.31-0.67%
Dec 26, 202416.4216.4216.4216.4216.420.18%
Dec 24, 202416.3916.3916.3916.3916.390.92%
Dec 23, 202416.2416.2416.2416.2416.241.82%
Dec 20, 202415.9515.9515.9515.9515.95-0.50%
Dec 19, 202416.0316.0316.0316.0316.03-0.31%
Dec 18, 202416.0816.0816.0816.0816.08-2.55%
Dec 17, 202416.5016.5016.5016.5016.50-1.61%
Dec 16, 202416.7716.7716.7716.7716.57-0.24%
Dec 13, 202416.8116.8116.8116.8116.610.60%
Dec 12, 202416.7116.7116.7116.7116.51-0.30%
Dec 11, 202416.7616.7616.7616.7616.56-0.36%
Dec 10, 202416.8216.8216.8216.8216.62-0.30%
Dec 9, 202416.8716.8716.8716.8716.67-0.71%
Dec 6, 202416.9916.9916.9916.9916.79-0.29%
Dec 5, 202417.0417.0417.0417.0416.840.24%
Dec 4, 202417.0017.0017.0017.0016.80-0.35%
Dec 3, 202417.0617.0617.0617.0616.85-0.41%
Dec 2, 202417.1317.1317.1317.1316.92-0.46%
Nov 29, 202417.2117.2117.2117.2117.000.23%
Nov 27, 202417.1717.1717.1717.1716.96-0.06%
Nov 26, 202417.1817.1817.1817.1816.970.29%
Nov 25, 202417.1317.1317.1317.1316.920.35%
Nov 22, 202417.0717.0717.0717.0716.860.71%
Nov 21, 202416.9516.9516.9516.9516.751.07%
Nov 20, 202416.7716.7716.7716.7716.570.18%
Nov 19, 202416.7416.7416.7416.7416.54-0.53%
Nov 18, 202416.8316.8316.8316.8316.630.48%
Nov 15, 202416.7516.7516.7516.7516.55-0.24%
Nov 14, 202416.7916.7916.7916.7916.59-0.53%
Nov 13, 202416.8816.8816.8816.8816.680.30%
Nov 12, 202416.8316.8316.8316.8316.63-0.53%
Nov 11, 202416.9216.9216.9216.9216.72-0.06%
Nov 8, 202416.9316.9316.9316.9316.730.65%
Nov 7, 202416.8216.8216.8216.8216.62-0.47%
Nov 6, 202416.9016.9016.9016.9016.702.11%
Nov 5, 202416.5516.5516.5516.5516.350.85%
Nov 4, 202416.4116.4116.4116.4116.21-0.12%
Nov 1, 202416.4316.4316.4316.4316.23-0.18%
Oct 31, 202416.4616.4616.4616.4616.26-0.42%
Oct 30, 202416.5316.5316.5316.5316.33-
Oct 29, 202416.5316.5316.5316.5316.33-0.60%
Oct 28, 202416.6316.6316.6316.6316.430.48%
Oct 25, 202416.5516.5516.5516.5516.35-0.78%
Oct 24, 202416.6816.6816.6816.6816.48-0.36%
Oct 23, 202416.7416.7416.7416.7416.54-0.30%
Oct 22, 202416.7916.7916.7916.7916.59-0.12%
Oct 21, 202416.8116.8116.8116.8116.61-0.83%
Oct 18, 202416.9516.9516.9516.9516.750.24%
Oct 17, 202416.9116.9116.9116.9116.71-0.12%
Oct 16, 202416.9316.9316.9316.9316.730.77%
Oct 15, 202416.8016.8016.8016.8016.60-0.12%
Oct 14, 202416.8216.8216.8216.8216.620.66%
Oct 11, 202416.7116.7116.7116.7116.510.97%
Oct 10, 202416.5516.5516.5516.5516.35-0.30%
Oct 9, 202416.6016.6016.6016.6016.400.85%
Oct 8, 202416.4616.4616.4616.4616.260.30%
Oct 7, 202416.4116.4116.4116.4116.21-0.85%
Oct 4, 202416.5516.5516.5516.5516.350.55%
Oct 3, 202416.4616.4616.4616.4616.26-0.42%
Oct 2, 202416.5316.5316.5316.5316.33-
Oct 1, 202416.5316.5316.5316.5316.33-0.18%
Sep 30, 202416.5616.5616.5616.5616.36-
Sep 27, 202416.5616.5616.5616.5616.290.30%
Sep 26, 202416.5116.5116.5116.5116.240.30%
Sep 25, 202416.4616.4616.4616.4616.19-0.48%
Sep 24, 202416.5416.5416.5416.5416.27-
Sep 23, 202416.5416.5416.5416.5416.270.55%
Sep 20, 202416.4516.4516.4516.4516.180.24%
Sep 19, 202416.4116.4116.4116.4116.140.43%
Sep 18, 202416.3416.3416.3416.3416.07-0.18%
Sep 17, 202416.3716.3716.3716.3716.10-0.37%
Sep 16, 202416.4316.4316.4316.4316.160.67%
Sep 13, 202416.3216.3216.3216.3216.050.68%
Sep 12, 202416.2116.2116.2116.2115.950.50%
Sep 11, 202416.1316.1316.1316.1315.87-0.12%
Sep 10, 202416.1516.1516.1516.1515.890.06%
Sep 9, 202416.1416.1416.1416.1415.881.32%
Sep 6, 202415.9315.9315.9315.9315.67-0.99%
Sep 5, 202416.0916.0916.0916.0915.83-0.68%
Sep 4, 202416.2016.2016.2016.2015.940.06%
Sep 3, 202416.1916.1916.1916.1915.93-0.67%
Aug 30, 202416.3016.3016.3016.3016.030.80%
Aug 29, 202416.1716.1716.1716.1715.910.31%
Aug 28, 202416.1216.1216.1216.1215.86-0.19%
Aug 27, 202416.1516.1516.1516.1515.89-
Aug 26, 202416.1516.1516.1516.1515.890.31%
Aug 23, 202416.1016.1016.1016.1015.840.88%
Aug 22, 202415.9615.9615.9615.9615.70-0.19%
Aug 21, 202415.9915.9915.9915.9915.730.50%
Aug 20, 202415.9115.9115.9115.9115.65-0.25%
Aug 19, 202415.9515.9515.9515.9515.690.57%
Aug 16, 202415.8615.8615.8615.8615.600.32%
Aug 15, 202415.8115.8115.8115.8115.551.15%
Aug 14, 202415.6315.6315.6315.6315.370.58%
Aug 13, 202415.5415.5415.5415.5415.290.91%
Aug 12, 202415.4015.4015.4015.4015.15-0.32%
Aug 9, 202415.4515.4515.4515.4515.200.19%
Aug 8, 202415.4215.4215.4215.4215.171.45%
Aug 7, 202415.2015.2015.2015.2014.95-0.26%