Price Alert

Schwab U.S. Dividend Equi... (SCHD)

AMEX: SCHD · Real-Time Price · USD

27.11

-0.10 (-0.37%)

At close: Sep 29, 2025, 3:59 PM

27.11

0.02%

After-hours: Sep 29, 2025, 07:59 PM EDT

SCHD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	27.27	27.28	27.00	27.10	n/a	-0.40%	25,766,866
Sep 26, 2025	27.10	27.26	27.08	27.21	27.21	0.82%	16,482,810
Sep 25, 2025	27.15	27.20	26.96	26.99	26.99	-0.63%	20,335,234
Sep 24, 2025	27.18	27.29	27.13	27.16	27.16	-0.88%	19,469,327
Sep 23, 2025	27.28	27.56	27.27	27.40	27.14	0.55%	16,862,900
Sep 22, 2025	27.29	27.33	27.20	27.25	26.99	-0.29%	17,463,722
Sep 19, 2025	27.51	27.51	27.27	27.33	27.07	-0.44%	17,610,922
Sep 18, 2025	27.48	27.53	27.35	27.45	27.19	-0.07%	17,238,342
Sep 17, 2025	27.43	27.74	27.35	27.47	27.21	0.18%	21,748,100
Sep 16, 2025	27.37	27.50	27.29	27.42	27.16	0.29%	19,907,700
Sep 15, 2025	27.52	27.52	27.28	27.34	27.08	-0.51%	18,547,616
Sep 12, 2025	27.69	27.73	27.48	27.48	27.22	-0.87%	14,967,602
Sep 11, 2025	27.51	27.75	27.47	27.72	27.46	0.80%	13,521,539
Sep 10, 2025	27.42	27.54	27.27	27.50	27.24	0.18%	16,572,100
Sep 9, 2025	27.41	27.54	27.41	27.45	27.19	0.04%	18,576,609
Sep 8, 2025	27.61	27.61	27.27	27.44	27.18	-0.72%	18,249,743
Sep 5, 2025	27.67	27.83	27.50	27.64	27.38	-0.18%	15,327,800
Sep 4, 2025	27.61	27.70	27.51	27.69	27.43	0.33%	13,419,731
Sep 3, 2025	27.75	27.85	27.50	27.60	27.34	-0.86%	19,873,325
Sep 2, 2025	27.89	27.95	27.70	27.84	27.58	-0.29%	18,420,600