Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
31.54
-0.05 (-0.16%)
At close: Mar 4, 2026, 4:00 PM EST
31.52
-0.02 (-0.06%)
Pre-market: Mar 5, 2026, 5:10 AM EST

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202631.5931.6331.2731.5431.54-0.16%35,874,825
Mar 3, 202631.6431.7231.2831.5931.59-0.85%29,290,658
Mar 2, 202631.9231.9531.6131.8631.860.28%24,280,996
Feb 27, 202631.5131.7931.4031.7731.770.83%17,336,121
Feb 26, 202631.5031.6431.4231.5131.51-20,048,059
Feb 25, 202631.6631.6631.2831.5131.51-0.41%21,607,221
Feb 24, 202631.5531.7031.5031.6431.640.35%15,922,698
Feb 23, 202631.5531.8031.4231.5331.53-0.25%21,063,839
Feb 20, 202631.5531.6631.3631.6131.610.13%19,519,054
Feb 19, 202631.6031.7531.4631.5731.570.03%17,464,435
Feb 18, 202631.5131.5831.4131.5631.560.45%18,505,564
Feb 17, 202631.7031.8831.2131.4231.42-0.60%32,620,233
Feb 13, 202631.3031.7131.2931.6131.610.86%29,006,552
Feb 12, 202631.6231.7731.3031.3431.34-0.95%22,958,549
Feb 11, 202631.4031.7431.3631.6431.641.09%23,025,234
Feb 10, 202631.3531.4031.2131.3031.30-0.16%20,872,100
Feb 9, 202631.4231.4931.1731.3531.35-0.38%25,341,209
Feb 6, 202631.0931.4931.0631.4731.471.61%26,951,575
Feb 5, 202630.9831.0730.7530.9730.97-0.13%30,922,371
Feb 4, 202630.6031.0830.5731.0131.011.67%34,079,269
Feb 3, 202629.9830.5529.9630.5030.501.67%28,500,343
Feb 2, 202629.6530.0829.5730.0030.000.60%23,586,477
Jan 30, 202629.4029.8229.3829.8229.821.53%22,680,621
Jan 29, 202629.4629.7929.3729.3729.370.24%26,993,727
Jan 28, 202629.3729.4929.1729.3029.30-0.24%19,296,121
Jan 27, 202629.1829.3929.1329.3729.370.65%14,787,323
Jan 26, 202629.2329.2929.0729.1829.180.14%19,046,077
Jan 23, 202629.2429.3029.0429.1429.14-0.10%19,184,782
Jan 22, 202629.1629.2629.1229.1729.170.07%16,390,608
Jan 21, 202628.8229.1928.8129.1529.151.57%19,927,622
Jan 20, 202628.7028.8228.5728.7028.70-0.69%24,016,410
Jan 16, 202628.9929.0228.8628.9028.90-0.45%19,729,089
Jan 15, 202629.0029.0928.8329.0329.03-0.03%17,701,962
Jan 14, 202628.6229.1128.6129.0429.041.47%21,573,013
Jan 13, 202628.5928.6928.4928.6228.620.42%18,364,551
Jan 12, 202628.5728.5728.3728.5028.50-0.18%24,398,511
Jan 9, 202628.5028.6428.4628.5528.550.46%17,595,915
Jan 8, 202627.9428.4927.9128.4228.421.86%22,346,178
Jan 7, 202628.1828.2527.8627.9027.90-0.68%18,869,992
Jan 6, 202627.9428.1327.9328.0928.090.64%18,746,412
Jan 5, 202627.9428.0227.7427.9127.910.65%27,203,848
Jan 2, 202627.5027.8127.2827.7327.731.09%22,356,222
Dec 31, 202527.6127.6127.4327.4327.43-0.72%14,202,430
Dec 30, 202527.6327.6627.5627.6327.630.04%15,209,769
Dec 29, 202527.6427.6927.5727.6227.62-0.07%15,289,757
Dec 26, 202527.6427.7027.5127.6427.64-0.07%15,949,446
Dec 24, 202527.5627.6727.5427.6627.660.44%9,031,881
Dec 23, 202527.6227.6427.5127.5427.54-0.29%16,626,444
Dec 22, 202527.5327.6727.5027.6227.620.58%20,436,792
Dec 19, 202527.4827.5727.4327.4627.46-0.07%20,518,163
Dec 18, 202527.6227.7127.4527.4827.48-0.43%19,642,933
Dec 17, 202527.5227.6327.4727.6027.600.47%17,679,895
Dec 16, 202527.7327.7527.3927.4727.47-1.04%20,603,498
Dec 15, 202527.7527.8327.6427.7627.760.29%25,870,938
Dec 12, 202527.7627.8127.6127.6827.68-20,252,932
Dec 11, 202527.5827.7727.5827.6827.680.40%18,955,295
Dec 10, 202527.2527.6427.2127.5727.570.40%16,499,540
Dec 9, 202527.5727.7027.4527.4627.18-0.44%19,475,969
Dec 8, 202527.7027.7127.5527.5827.30-0.47%20,370,893
Dec 5, 202527.7527.9027.7027.7127.43-0.14%14,265,812
Dec 4, 202527.8227.8827.6827.7527.47-0.18%15,934,886
Dec 3, 202527.5127.8427.5127.8027.521.46%16,300,522
Dec 2, 202527.5327.5427.2727.4027.12-0.47%17,595,846
Dec 1, 202527.5627.7327.4927.5327.25-0.22%20,224,233
Nov 28, 202527.4627.6427.4527.5927.310.51%8,406,039
Nov 26, 202527.2927.5727.2927.4527.170.48%14,495,943
Nov 25, 202527.0227.3427.0227.3227.041.37%17,863,731
Nov 24, 202527.1327.1726.9426.9526.68-0.55%22,398,290
Nov 21, 202526.7027.3026.7027.1026.831.80%21,087,164
Nov 20, 202527.0127.1226.6026.6226.35-1.15%21,664,080
Nov 19, 202527.0327.0726.8126.9326.66-0.85%17,996,519
Nov 18, 202526.9427.2526.8927.1626.880.59%17,175,136
Nov 17, 202527.2327.3326.9427.0026.73-0.88%17,416,737
Nov 14, 202527.2227.3527.0027.2426.960.07%19,840,778
Nov 13, 202527.2427.4927.1927.2226.940.11%21,714,949
Nov 12, 202527.1727.2927.1627.1926.910.04%15,034,327
Nov 11, 202526.8227.2326.8227.1826.901.53%16,948,892
Nov 10, 202526.7626.8026.5126.7726.500.19%19,396,891
Nov 7, 202526.5526.7426.4926.7226.450.75%18,818,821
Nov 6, 202526.5526.6726.4626.5226.25-0.19%15,867,799
Nov 5, 202526.4326.6826.4126.5726.300.49%16,559,888
Nov 4, 202526.3726.4726.3226.4426.17-0.11%18,189,410
Nov 3, 202526.6526.6626.3226.4726.20-1.05%20,525,264
Oct 31, 202526.5926.7926.4926.7526.480.26%16,174,389
Oct 30, 202526.6426.8726.6026.6826.41-0.22%18,030,272
Oct 29, 202526.9827.0126.6526.7426.47-0.96%22,899,094
Oct 28, 202527.1327.1727.0027.0026.73-0.44%19,879,812
Oct 27, 202527.1027.1427.0427.1226.850.33%17,308,046
Oct 24, 202527.1727.2227.0327.0326.76-14,054,950
Oct 23, 202527.1127.1726.9927.0326.760.15%13,653,788
Oct 22, 202527.0227.1826.9326.9926.72-0.30%13,644,799
Oct 21, 202526.9927.1426.9427.0726.800.30%14,782,547
Oct 20, 202526.8227.0026.8126.9926.720.75%13,374,267
Oct 17, 202526.6126.7926.5626.7926.520.83%14,043,826
Oct 16, 202526.8226.8926.4726.5726.30-0.78%18,983,235
Oct 15, 202526.9127.0026.6326.7826.51-0.33%15,036,861
Oct 14, 202526.4626.9226.4426.8726.600.90%18,735,117
Oct 13, 202526.6126.7326.5626.6326.360.34%20,634,887
Oct 10, 202527.0527.1026.5326.5426.27-1.70%24,258,335
Oct 9, 202527.2027.2926.9527.0026.73-0.66%19,054,271