Schwab Dividend Equity (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.69
+0.01 (0.06%)
Aug 28, 2025, 4:00 PM EDT
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| Aug 27, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Aug 26, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.79% |
| Aug 22, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% |
| Aug 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.40% |
| Aug 20, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.46% |
| Aug 19, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
| Aug 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.06% |
| Aug 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.23% |
| Aug 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.23% |
| Aug 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% |
| Aug 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.81% |
| Aug 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.17% |
| Aug 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% |
| Aug 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Aug 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Aug 5, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% |
| Aug 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.06% |
| Aug 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% |
| Jul 31, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% |
| Jul 30, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.40% |
| Jul 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.35% |
| Jul 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.52% |
| Jul 25, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% |
| Jul 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.34% |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% |
| Jul 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.17% |
| Jul 21, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Jul 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.23% |
| Jul 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Jul 16, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% |
| Jul 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.92% |
| Jul 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.23% |
| Jul 11, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.46% |
| Jul 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.40% |
| Jul 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.23% |
| Jul 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% |
| Jul 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.57% |
| Jul 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.64% |
| Jul 2, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Jul 1, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.64% |
| Jun 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Jun 27, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.09 | 0.35% |
| Jun 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.03 | 0.59% |
| Jun 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | -0.53% |
| Jun 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | 0.53% |
| Jun 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | 0.89% |
| Jun 20, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.79 | 0.12% |
| Jun 18, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.77 | -0.06% |