SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.99	32.31	31.97	32.09	32.09	0.41%	22,281,401
Jun 25, 2026	31.83	32.21	31.81	31.96	31.96	0.76%	16,357,879
Jun 24, 2026	31.73	31.85	31.61	31.72	31.72	-0.15%	19,321,164
Jun 23, 2026	31.90	32.07	31.79	32.02	31.77	0.41%	19,897,069
Jun 22, 2026	31.86	32.04	31.83	31.89	31.64	0.09%	22,208,858
Jun 18, 2026	31.97	31.98	31.75	31.86	31.61	-0.22%	21,237,253
Jun 17, 2026	32.48	32.50	31.84	31.93	31.68	-1.84%	24,015,163
Jun 16, 2026	32.67	32.84	32.50	32.53	32.27	-0.31%	20,119,721
Jun 15, 2026	32.76	32.86	32.60	32.63	32.37	-0.58%	25,567,311
Jun 12, 2026	32.62	32.92	32.57	32.82	32.56	0.89%	20,503,665
Jun 11, 2026	32.45	32.71	32.39	32.53	32.27	0.84%	21,831,592
Jun 10, 2026	32.40	32.54	32.24	32.26	32.01	-0.40%	20,776,262
Jun 9, 2026	32.32	32.41	32.07	32.39	32.13	0.31%	23,600,253
Jun 8, 2026	32.36	32.54	32.27	32.29	32.04	-0.03%	21,239,445
Jun 5, 2026	32.60	32.66	32.29	32.30	32.05	-0.89%	26,825,986
Jun 4, 2026	32.61	32.79	32.49	32.59	32.33	0.68%	18,235,093
Jun 3, 2026	32.25	32.51	32.19	32.37	32.11	-	16,608,210
Jun 2, 2026	32.14	32.42	32.07	32.37	32.11	0.59%	19,827,036
Jun 1, 2026	32.27	32.34	32.15	32.18	31.93	-0.98%	27,497,769
May 29, 2026	32.62	32.68	32.43	32.50	32.24	-0.40%	17,205,895
May 28, 2026	32.62	32.73	32.50	32.63	32.37	0.25%	16,915,439
May 27, 2026	32.66	32.73	32.53	32.55	32.29	-0.37%	17,388,720
May 26, 2026	32.86	32.91	32.63	32.67	32.41	-0.49%	28,043,653
May 22, 2026	32.42	32.89	32.38	32.83	32.57	1.80%	19,171,979
May 21, 2026	32.04	32.26	31.86	32.25	32.00	0.40%	19,360,600
May 20, 2026	32.06	32.16	31.94	32.12	31.87	0.06%	18,299,080
May 19, 2026	31.94	32.19	31.84	32.10	31.85	0.19%	18,074,167
May 18, 2026	31.78	32.07	31.66	32.04	31.79	1.01%	20,267,357
May 15, 2026	31.85	31.90	31.63	31.72	31.47	-0.25%	16,015,707
May 14, 2026	31.78	31.95	31.69	31.80	31.55	0.16%	20,145,894
May 13, 2026	31.76	31.78	31.58	31.75	31.50	-0.03%	16,077,364
May 12, 2026	31.80	31.84	31.52	31.76	31.51	0.03%	22,999,942
May 11, 2026	31.82	31.97	31.63	31.75	31.50	0.41%	24,800,709
May 8, 2026	31.69	31.79	31.53	31.62	31.37	0.25%	20,946,816
May 7, 2026	31.51	31.70	31.27	31.54	31.29	-0.38%	24,151,241
May 6, 2026	31.64	31.75	31.56	31.66	31.41	-0.09%	20,183,648
May 5, 2026	31.50	31.77	31.35	31.69	31.44	0.54%	16,891,138
May 4, 2026	31.75	31.78	31.46	31.52	31.27	-1.07%	22,058,915
May 1, 2026	32.08	32.13	31.82	31.86	31.61	-0.65%	21,039,940
Apr 30, 2026	31.48	32.10	31.40	32.07	31.82	1.97%	21,723,332
Apr 29, 2026	31.36	31.45	31.30	31.45	31.20	0.45%	17,417,390
Apr 28, 2026	31.34	31.47	31.24	31.31	31.06	0.58%	15,859,922
Apr 27, 2026	31.30	31.52	31.10	31.13	30.88	-0.22%	19,472,284
Apr 24, 2026	31.50	31.55	31.14	31.20	30.95	-0.70%	19,340,653
Apr 23, 2026	31.16	31.44	31.14	31.42	31.17	1.32%	16,814,233
Apr 22, 2026	31.07	31.21	30.94	31.01	30.77	0.10%	15,167,156
Apr 21, 2026	31.19	31.24	30.94	30.98	30.74	-0.16%	17,909,803
Apr 20, 2026	31.07	31.17	30.96	31.03	30.79	-0.06%	17,253,123
Apr 17, 2026	30.79	31.10	30.72	31.05	30.81	0.78%	20,134,693
Apr 16, 2026	30.64	30.86	30.61	30.81	30.57	0.52%	17,406,481
Apr 15, 2026	30.70	30.74	30.51	30.65	30.41	-0.20%	19,024,483
Apr 14, 2026	30.66	30.74	30.51	30.71	30.47	-0.10%	18,705,323
Apr 13, 2026	30.59	30.75	30.42	30.74	30.50	0.59%	19,407,416
Apr 10, 2026	30.97	30.97	30.50	30.56	30.32	-1.23%	19,661,646
Apr 9, 2026	30.79	30.97	30.72	30.94	30.70	0.26%	31,723,844
Apr 8, 2026	30.56	30.86	30.51	30.86	30.62	0.98%	30,778,766
Apr 7, 2026	30.68	30.71	30.46	30.56	30.32	-0.26%	18,789,600
Apr 6, 2026	30.51	30.64	30.42	30.64	30.40	0.26%	21,978,669
Apr 2, 2026	30.46	30.64	30.38	30.56	30.32	0.16%	20,626,206
Apr 1, 2026	30.56	30.71	30.37	30.51	30.27	-0.55%	31,995,039
Mar 31, 2026	30.70	30.81	30.44	30.68	30.44	0.66%	30,453,546
Mar 30, 2026	30.68	30.74	30.39	30.48	30.24	0.13%	30,521,876
Mar 27, 2026	30.59	30.68	30.37	30.44	30.20	-0.59%	23,433,767
Mar 26, 2026	30.44	30.81	30.44	30.62	30.38	0.26%	20,280,059
Mar 25, 2026	30.49	30.64	30.38	30.54	30.30	0.52%	27,249,814
Mar 24, 2026	30.40	30.80	30.37	30.64	30.14	0.33%	30,013,372
Mar 23, 2026	30.68	30.83	30.50	30.54	30.05	0.49%	33,437,866
Mar 20, 2026	30.62	30.73	30.23	30.39	29.90	-0.65%	27,516,683
Mar 19, 2026	30.52	30.74	30.48	30.59	30.09	0.03%	29,056,926
Mar 18, 2026	30.89	30.93	30.55	30.58	30.08	-1.20%	26,352,607
Mar 17, 2026	31.01	31.17	30.93	30.95	30.45	0.26%	24,455,957
Mar 16, 2026	30.92	31.00	30.82	30.87	30.37	0.23%	30,596,463
Mar 13, 2026	30.91	31.06	30.75	30.80	30.30	-0.06%	30,481,933
Mar 12, 2026	30.86	31.10	30.74	30.82	30.32	-0.58%	22,684,191
Mar 11, 2026	30.85	31.03	30.81	31.00	30.50	0.32%	19,947,056
Mar 10, 2026	30.95	31.17	30.82	30.90	30.40	-0.39%	26,716,006
Mar 9, 2026	31.00	31.08	30.61	31.02	30.52	-0.35%	27,754,642
Mar 6, 2026	31.11	31.15	30.78	31.13	30.63	-0.42%	30,706,144
Mar 5, 2026	31.46	31.53	31.06	31.26	30.75	-0.89%	21,798,349
Mar 4, 2026	31.59	31.63	31.27	31.54	31.03	-0.16%	36,141,353
Mar 3, 2026	31.64	31.72	31.28	31.59	31.08	-0.85%	29,374,979
Mar 2, 2026	31.92	31.95	31.61	31.86	31.34	0.28%	24,565,202
Feb 27, 2026	31.51	31.79	31.40	31.77	31.26	0.83%	17,423,603
Feb 26, 2026	31.50	31.64	31.42	31.51	31.00	-	20,177,112
Feb 25, 2026	31.66	31.66	31.28	31.51	31.00	-0.41%	21,818,532
Feb 24, 2026	31.55	31.70	31.50	31.64	31.13	0.35%	16,288,429
Feb 23, 2026	31.55	31.80	31.42	31.53	31.02	-0.25%	21,142,658
Feb 20, 2026	31.55	31.66	31.36	31.61	31.10	0.13%	19,596,717
Feb 19, 2026	31.60	31.75	31.46	31.57	31.06	0.03%	17,596,129
Feb 18, 2026	31.51	31.58	31.41	31.56	31.05	0.45%	18,596,777
Feb 17, 2026	31.70	31.88	31.21	31.42	30.91	-0.60%	32,704,742
Feb 13, 2026	31.30	31.71	31.29	31.61	31.10	0.86%	29,146,500
Feb 12, 2026	31.62	31.77	31.30	31.34	30.83	-0.95%	23,196,250
Feb 11, 2026	31.40	31.74	31.36	31.64	31.13	1.09%	23,176,757
Feb 10, 2026	31.35	31.40	31.21	31.30	30.79	-0.16%	20,978,001
Feb 9, 2026	31.42	31.49	31.17	31.35	30.84	-0.38%	25,465,191
Feb 6, 2026	31.09	31.49	31.06	31.47	30.96	1.61%	27,103,727
Feb 5, 2026	30.98	31.07	30.75	30.97	30.47	-0.13%	31,348,376
Feb 4, 2026	30.60	31.08	30.57	31.01	30.51	1.67%	34,231,572
Feb 3, 2026	29.98	30.55	29.96	30.50	30.01	1.67%	28,640,062