Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
31.31
+0.18 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
31.33
+0.02 (0.06%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.3431.4731.2431.3131.310.58%15,777,305
Apr 27, 202631.3031.5231.1031.1331.13-0.22%19,327,945
Apr 24, 202631.5031.5531.1431.2031.20-0.70%19,038,341
Apr 23, 202631.1631.4431.1431.4231.421.32%16,701,663
Apr 22, 202631.0731.2130.9431.0131.010.10%15,034,489
Apr 21, 202631.1931.2430.9430.9830.98-0.16%17,800,985
Apr 20, 202631.0731.1730.9631.0331.03-0.06%17,157,043
Apr 17, 202630.7931.1030.7231.0531.050.78%19,983,400
Apr 16, 202630.6430.8630.6130.8130.810.52%16,708,402
Apr 15, 202630.7030.7430.5130.6530.65-0.20%18,870,986
Apr 14, 202630.6630.7430.5130.7130.71-0.10%18,371,760
Apr 13, 202630.5930.7530.4230.7430.740.59%19,302,528
Apr 10, 202630.9730.9730.5030.5630.56-1.23%19,505,831
Apr 9, 202630.7930.9730.7230.9430.940.26%31,591,243
Apr 8, 202630.5630.8630.5130.8630.860.98%30,682,666
Apr 7, 202630.6830.7130.4630.5630.56-0.26%18,399,157
Apr 6, 202630.5130.6430.4230.6430.640.26%21,639,422
Apr 2, 202630.4630.6430.3830.5630.560.16%20,533,088
Apr 1, 202630.5630.7130.3730.5130.51-0.55%31,898,897
Mar 31, 202630.7030.8130.4430.6830.680.66%30,332,453
Mar 30, 202630.6830.7430.3930.4830.480.13%30,405,310
Mar 27, 202630.5930.6830.3730.4430.44-0.59%23,260,391
Mar 26, 202630.4430.8130.4430.6230.620.26%20,128,083
Mar 25, 202630.4930.6430.3830.5430.54-0.33%27,249,814
Mar 24, 202630.4030.8030.3730.6430.380.33%30,013,372
Mar 23, 202630.6830.8330.5030.5430.280.49%33,437,866
Mar 20, 202630.6230.7330.2330.3930.14-0.65%27,516,683
Mar 19, 202630.5230.7430.4830.5930.330.03%29,056,926
Mar 18, 202630.8930.9330.5530.5830.32-1.20%26,352,607
Mar 17, 202631.0131.1730.9330.9530.690.26%24,455,957
Mar 16, 202630.9231.0030.8230.8730.610.23%30,596,463
Mar 13, 202630.9131.0630.7530.8030.54-0.06%30,481,933
Mar 12, 202630.8631.1030.7430.8230.56-0.58%22,684,191
Mar 11, 202630.8531.0330.8131.0030.740.32%19,947,056
Mar 10, 202630.9531.1730.8230.9030.64-0.39%26,716,006
Mar 9, 202631.0031.0830.6131.0230.76-0.35%27,754,642
Mar 6, 202631.1131.1530.7831.1330.87-0.42%30,706,144
Mar 5, 202631.4631.5331.0631.2631.00-0.89%21,798,349
Mar 4, 202631.5931.6331.2731.5431.28-0.16%36,141,353
Mar 3, 202631.6431.7231.2831.5931.33-0.85%29,374,979
Mar 2, 202631.9231.9531.6131.8631.590.28%24,565,202
Feb 27, 202631.5131.7931.4031.7731.500.83%17,423,603
Feb 26, 202631.5031.6431.4231.5131.25-20,177,112
Feb 25, 202631.6631.6631.2831.5131.25-0.41%21,818,532
Feb 24, 202631.5531.7031.5031.6431.370.35%16,288,429
Feb 23, 202631.5531.8031.4231.5331.27-0.25%21,142,658
Feb 20, 202631.5531.6631.3631.6131.340.13%19,596,717
Feb 19, 202631.6031.7531.4631.5731.310.03%17,596,129
Feb 18, 202631.5131.5831.4131.5631.300.45%18,596,777
Feb 17, 202631.7031.8831.2131.4231.16-0.60%32,704,742
Feb 13, 202631.3031.7131.2931.6131.340.86%29,146,500
Feb 12, 202631.6231.7731.3031.3431.08-0.95%23,196,250
Feb 11, 202631.4031.7431.3631.6431.371.09%23,176,757
Feb 10, 202631.3531.4031.2131.3031.04-0.16%20,978,001
Feb 9, 202631.4231.4931.1731.3531.09-0.38%25,465,191
Feb 6, 202631.0931.4931.0631.4731.211.61%27,103,727
Feb 5, 202630.9831.0730.7530.9730.71-0.13%31,348,376
Feb 4, 202630.6031.0830.5731.0130.751.67%34,231,572
Feb 3, 202629.9830.5529.9630.5030.241.67%28,640,062
Feb 2, 202629.6530.0829.5730.0029.750.60%23,678,852
Jan 30, 202629.4029.8229.3829.8229.571.53%22,771,155
Jan 29, 202629.4629.7929.3729.3729.120.24%27,141,854
Jan 28, 202629.3729.4929.1729.3029.05-0.24%19,578,367
Jan 27, 202629.1829.3929.1329.3729.120.65%14,886,223
Jan 26, 202629.2329.2929.0729.1828.940.14%19,124,766
Jan 23, 202629.2429.3029.0429.1428.90-0.10%19,242,845
Jan 22, 202629.1629.2629.1229.1728.930.07%16,445,972
Jan 21, 202628.8229.1928.8129.1528.911.57%20,011,385
Jan 20, 202628.7028.8228.5728.7028.46-0.69%24,135,561
Jan 16, 202628.9929.0228.8628.9028.66-0.45%19,792,286
Jan 15, 202629.0029.0928.8329.0328.79-0.03%18,253,059
Jan 14, 202628.6229.1128.6129.0428.801.47%21,696,872
Jan 13, 202628.5928.6928.4928.6228.380.42%18,445,501
Jan 12, 202628.5728.5728.3728.5028.26-0.18%24,490,529
Jan 9, 202628.5028.6428.4628.5528.310.46%17,651,903
Jan 8, 202627.9428.4927.9128.4228.181.86%22,373,681
Jan 7, 202628.1828.2527.8627.9027.67-0.68%18,869,992
Jan 6, 202627.9428.1327.9328.0927.850.64%18,746,412
Jan 5, 202627.9428.0227.7427.9127.680.65%27,203,848
Jan 2, 202627.5027.8127.2827.7327.501.09%22,356,222
Dec 31, 202527.6127.6127.4327.4327.20-0.72%14,202,430
Dec 30, 202527.6327.6627.5627.6327.400.04%15,209,769
Dec 29, 202527.6427.6927.5727.6227.39-0.07%15,289,757
Dec 26, 202527.6427.7027.5127.6427.41-0.07%15,949,446
Dec 24, 202527.5627.6727.5427.6627.430.44%9,031,881
Dec 23, 202527.6227.6427.5127.5427.31-0.29%16,626,444
Dec 22, 202527.5327.6727.5027.6227.390.58%20,436,792
Dec 19, 202527.4827.5727.4327.4627.23-0.07%20,518,163
Dec 18, 202527.6227.7127.4527.4827.25-0.43%19,642,933
Dec 17, 202527.5227.6327.4727.6027.370.47%17,679,895
Dec 16, 202527.7327.7527.3927.4727.24-1.04%20,603,498
Dec 15, 202527.7527.8327.6427.7627.530.29%25,870,938
Dec 12, 202527.7627.8127.6127.6827.45-20,252,932
Dec 11, 202527.5827.7727.5827.6827.450.40%18,955,295
Dec 10, 202527.2527.6427.2127.5727.340.40%16,499,540
Dec 9, 202527.5727.7027.4527.4626.95-0.44%19,475,969
Dec 8, 202527.7027.7127.5527.5827.07-0.47%20,370,893
Dec 5, 202527.7527.9027.7027.7127.20-0.14%14,265,812
Dec 4, 202527.8227.8827.6827.7527.24-0.18%15,934,886
Dec 3, 202527.5127.8427.5127.8027.291.46%16,300,522