Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
27.71
-0.04 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
27.76
+0.05 (0.18%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7527.9027.7027.7127.71-0.14%14,201,664
Dec 4, 202527.8227.8827.6827.7527.75-0.18%15,899,193
Dec 3, 202527.5127.8427.5127.8027.801.46%16,215,049
Dec 2, 202527.5327.5427.2727.4027.40-0.47%17,526,763
Dec 1, 202527.5627.7327.4927.5327.53-0.22%20,148,411
Nov 28, 202527.4627.6427.4527.5927.590.51%8,343,431
Nov 26, 202527.2927.5727.2927.4527.450.48%14,397,862
Nov 25, 202527.0227.3427.0227.3227.321.37%17,821,599
Nov 24, 202527.1327.1726.9426.9526.95-0.55%22,323,211
Nov 21, 202526.7027.3026.7027.1027.101.80%21,042,152
Nov 20, 202527.0127.1226.6026.6226.62-1.15%21,638,230
Nov 19, 202527.0327.0726.8126.9326.93-0.85%17,996,519
Nov 18, 202526.9427.2526.8927.1627.160.59%17,175,136
Nov 17, 202527.2327.3326.9427.0027.00-0.88%17,416,737
Nov 14, 202527.2227.3527.0027.2427.240.07%19,840,778
Nov 13, 202527.2427.4927.1927.2227.220.11%21,714,949
Nov 12, 202527.1727.2927.1627.1927.190.04%15,034,327
Nov 11, 202526.8227.2326.8227.1827.181.53%16,948,892
Nov 10, 202526.7626.8026.5126.7726.770.19%19,396,891
Nov 7, 202526.5526.7426.4926.7226.720.75%18,818,821
Nov 6, 202526.5526.6726.4626.5226.52-0.19%15,867,799
Nov 5, 202526.4326.6826.4126.5726.570.49%16,559,888
Nov 4, 202526.3726.4726.3226.4426.44-0.11%18,189,410
Nov 3, 202526.6526.6626.3226.4726.47-1.05%20,525,264
Oct 31, 202526.5926.7926.4926.7526.750.26%16,174,389
Oct 30, 202526.6426.8726.6026.6826.68-0.22%18,030,272
Oct 29, 202526.9827.0126.6526.7426.74-0.96%22,899,094
Oct 28, 202527.1327.1727.0027.0027.00-0.44%19,879,812
Oct 27, 202527.1027.1427.0427.1227.120.33%17,308,046
Oct 24, 202527.1727.2227.0327.0327.03-14,054,950
Oct 23, 202527.1127.1726.9927.0327.030.15%13,653,788
Oct 22, 202527.0227.1826.9326.9926.99-0.30%13,644,799
Oct 21, 202526.9927.1426.9427.0727.070.30%14,782,547
Oct 20, 202526.8227.0026.8126.9926.990.75%13,374,267
Oct 17, 202526.6126.7926.5626.7926.790.83%14,043,826
Oct 16, 202526.8226.8926.4726.5726.57-0.78%18,983,235
Oct 15, 202526.9127.0026.6326.7826.78-0.33%15,036,861
Oct 14, 202526.4626.9226.4426.8726.870.90%18,735,117
Oct 13, 202526.6126.7326.5626.6326.630.34%20,634,887
Oct 10, 202527.0527.1026.5326.5426.54-1.70%24,258,335
Oct 9, 202527.2027.2926.9527.0027.00-0.66%19,054,271
Oct 8, 202527.3127.3327.1427.1827.18-0.37%15,899,846
Oct 7, 202527.3527.3727.1727.2827.28-0.22%17,220,222
Oct 6, 202527.4727.4927.3127.3427.34-0.26%16,315,073
Oct 3, 202527.3727.5627.3627.4127.410.26%15,309,529
Oct 2, 202527.4627.5827.3027.3427.34-0.69%15,690,743
Oct 1, 202527.2827.5527.2627.5327.530.84%18,618,067
Sep 30, 202527.0427.3027.0127.3027.300.74%18,115,055
Sep 29, 202527.2727.2827.0027.1027.10-0.40%25,833,146
Sep 26, 202527.1027.2627.0827.2127.210.82%16,482,810
Sep 25, 202527.1527.2026.9626.9926.99-0.63%20,335,234
Sep 24, 202527.1827.2927.1327.1627.16-0.88%19,469,327
Sep 23, 202527.2827.5627.2727.4027.140.55%16,862,882
Sep 22, 202527.2927.3327.2027.2526.99-0.29%17,463,722
Sep 19, 202527.5127.5127.2727.3327.07-0.44%17,610,922
Sep 18, 202527.4827.5327.3527.4527.19-0.07%17,238,342
Sep 17, 202527.4327.7427.3527.4727.210.18%21,748,082
Sep 16, 202527.3727.5027.2927.4227.160.29%19,907,661
Sep 15, 202527.5227.5227.2827.3427.08-0.51%18,547,616
Sep 12, 202527.6927.7327.4827.4827.22-0.87%14,967,602
Sep 11, 202527.5127.7527.4727.7227.460.80%13,521,539
Sep 10, 202527.4227.5427.2727.5027.240.18%16,572,077
Sep 9, 202527.4127.5427.4127.4527.190.04%18,576,609
Sep 8, 202527.6127.6127.2727.4427.18-0.72%18,249,743
Sep 5, 202527.6727.8327.5027.6427.38-0.18%15,327,793
Sep 4, 202527.6127.7027.5127.6927.430.33%13,419,731
Sep 3, 202527.7527.8527.5027.6027.34-0.86%19,873,325
Sep 2, 202527.8927.9527.7027.8427.58-0.29%18,420,582
Aug 29, 202527.8227.9927.8127.9227.650.36%13,211,214
Aug 28, 202527.9127.9327.6727.8227.56-0.18%11,793,916
Aug 27, 202527.7327.9327.7127.8727.610.43%11,516,161
Aug 26, 202527.7627.8327.6727.7527.49-0.07%16,407,556
Aug 25, 202527.9327.9327.7527.7727.51-0.64%12,613,175
Aug 22, 202527.6328.0327.6327.9527.681.56%15,118,583
Aug 21, 202527.4727.5927.4027.5227.260.04%9,865,388
Aug 20, 202527.4827.7027.4627.5127.250.22%16,734,864
Aug 19, 202527.2927.6227.2927.4527.190.70%12,997,085
Aug 18, 202527.3227.3827.2327.2627.00-0.26%12,751,597
Aug 15, 202527.3727.4327.2627.3327.07-0.04%14,205,746
Aug 14, 202527.2827.3727.1727.3427.08-0.44%14,665,842
Aug 13, 202527.1427.4827.0827.4627.201.33%16,076,997
Aug 12, 202526.8727.1226.8427.1026.841.16%13,897,523
Aug 11, 202526.9427.0926.7126.7926.54-0.33%17,459,186
Aug 8, 202526.8026.9826.7926.8826.620.49%13,659,955
Aug 7, 202526.7926.9226.5926.7526.500.26%13,395,310
Aug 6, 202526.7826.8326.6326.6826.43-0.22%16,556,083
Aug 5, 202526.6126.7526.5426.7426.490.49%15,668,176
Aug 4, 202526.4126.6226.3926.6126.360.87%20,330,456
Aug 1, 202526.4826.5326.2126.3826.13-0.45%17,759,276
Jul 31, 202526.6626.8626.4426.5026.25-1.27%19,727,463
Jul 30, 202527.1727.1726.7326.8426.58-1.21%23,968,385
Jul 29, 202527.1527.1927.0127.1726.91-0.11%13,146,972
Jul 28, 202527.3327.3427.1627.2026.94-0.44%14,874,435
Jul 25, 202527.3227.3427.1227.3227.060.15%16,852,690
Jul 24, 202527.3127.4227.2227.2827.02-0.37%14,200,188
Jul 23, 202527.2427.4127.1927.3827.120.51%16,834,899
Jul 22, 202526.9027.2626.8727.2426.981.08%12,718,613
Jul 21, 202527.1027.1526.9326.9526.69-0.26%13,098,554
Jul 18, 202527.2827.2926.9527.0226.76-0.44%13,196,852
Jul 17, 202526.9127.1826.9127.1426.880.78%14,577,968