Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.41
0.00 (0.00%)
Jan 22, 2026, 9:30 AM EST
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Jan 21, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.93% |
| Jan 20, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.51% |
| Jan 16, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Jan 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.38% |
| Jan 14, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.44% |
| Jan 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.22% |
| Jan 12, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.44% |
| Jan 9, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.60% |
| Jan 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.00% |
| Jan 7, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.04% |
| Jan 6, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% |
| Jan 5, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.61% |
| Jan 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| Dec 31, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.66% |
| Dec 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Dec 29, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Dec 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.06% |
| Dec 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% |
| Dec 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.73% |
| Dec 19, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.17% |
| Dec 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.28% |
| Dec 17, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.17% |
| Dec 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -3.14% |
| Dec 15, 2025 | 18.10 | 18.10 | 18.10 | 18.50 | 18.10 | 0.11% |
| Dec 12, 2025 | 18.08 | 18.08 | 18.08 | 18.48 | 18.08 | -0.38% |
| Dec 11, 2025 | 18.15 | 18.15 | 18.15 | 18.55 | 18.15 | 0.65% |
| Dec 10, 2025 | 18.03 | 18.03 | 18.03 | 18.43 | 18.03 | 0.99% |
| Dec 9, 2025 | 17.85 | 17.85 | 17.85 | 18.25 | 17.85 | -0.11% |
| Dec 8, 2025 | 17.87 | 17.87 | 17.87 | 18.27 | 17.87 | -0.38% |
| Dec 5, 2025 | 17.94 | 17.94 | 17.94 | 18.34 | 17.94 | 0.11% |
| Dec 4, 2025 | 17.92 | 17.92 | 17.92 | 18.32 | 17.92 | - |
| Dec 3, 2025 | 17.92 | 17.92 | 17.92 | 18.32 | 17.92 | 0.77% |
| Dec 2, 2025 | 17.78 | 17.78 | 17.78 | 18.18 | 17.78 | -0.22% |
| Dec 1, 2025 | 17.82 | 17.82 | 17.82 | 18.22 | 17.82 | -0.98% |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.40 | 18.00 | 0.66% |
| Nov 26, 2025 | 17.88 | 17.88 | 17.88 | 18.28 | 17.88 | 0.61% |
| Nov 25, 2025 | 17.77 | 17.77 | 17.77 | 18.17 | 17.77 | 1.17% |
| Nov 24, 2025 | 17.57 | 17.57 | 17.57 | 17.96 | 17.57 | 0.34% |
| Nov 21, 2025 | 17.51 | 17.51 | 17.51 | 17.90 | 17.51 | 1.13% |
| Nov 20, 2025 | 17.32 | 17.32 | 17.32 | 17.70 | 17.31 | -0.51% |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.79 | 17.40 | -0.22% |
| Nov 18, 2025 | 17.44 | 17.44 | 17.44 | 17.83 | 17.44 | -0.17% |
| Nov 17, 2025 | 17.47 | 17.47 | 17.47 | 17.86 | 17.47 | -0.67% |
| Nov 14, 2025 | 17.59 | 17.59 | 17.59 | 17.98 | 17.59 | -0.17% |
| Nov 13, 2025 | 17.62 | 17.62 | 17.62 | 18.01 | 17.62 | -0.88% |
| Nov 12, 2025 | 17.77 | 17.77 | 17.77 | 18.17 | 17.77 | 0.44% |
| Nov 11, 2025 | 17.70 | 17.70 | 17.70 | 18.09 | 17.70 | 0.95% |
| Nov 10, 2025 | 17.53 | 17.53 | 17.53 | 17.92 | 17.53 | 0.50% |