Price Alert

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

AMEX: SCHD · Real-Time Price · USD

27.43

-0.21 (-0.76%)

At close: Sep 08, 2025, 3:59 PM

27.41

-0.07%

Pre-market: Sep 09, 2025, 06:20 AM EDT

SCHD Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	27.61	27.61	27.27	27.44	27.44	-0.72%	18,170,504
Sep 5, 2025	27.67	27.83	27.50	27.64	27.64	-0.18%	15,327,793
Sep 4, 2025	27.61	27.70	27.51	27.69	27.69	0.33%	13,419,731
Sep 3, 2025	27.75	27.85	27.50	27.60	27.60	-0.86%	19,873,325
Sep 2, 2025	27.89	27.95	27.70	27.84	27.84	-0.29%	18,420,600
Aug 29, 2025	27.82	27.99	27.81	27.92	27.92	0.36%	13,211,214
Aug 28, 2025	27.91	27.93	27.67	27.82	27.82	-0.18%	11,793,916
Aug 27, 2025	27.73	27.93	27.71	27.87	27.87	0.43%	11,516,200
Aug 26, 2025	27.76	27.83	27.67	27.75	27.75	-0.07%	16,407,600
Aug 25, 2025	27.93	27.93	27.75	27.77	27.77	-0.64%	12,613,200
Aug 22, 2025	27.63	28.03	27.63	27.95	27.95	1.56%	15,118,600
Aug 21, 2025	27.47	27.59	27.40	27.52	27.52	0.04%	9,865,400
Aug 20, 2025	27.48	27.70	27.46	27.51	27.51	0.22%	16,734,900
Aug 19, 2025	27.29	27.62	27.29	27.45	27.45	0.70%	12,997,100
Aug 18, 2025	27.32	27.38	27.23	27.26	27.26	-0.26%	12,751,600
Aug 15, 2025	27.37	27.43	27.26	27.33	27.33	-0.04%	14,205,746
Aug 14, 2025	27.28	27.37	27.17	27.34	27.34	-0.44%	14,665,842
Aug 13, 2025	27.14	27.48	27.08	27.46	27.46	1.33%	16,077,000
Aug 12, 2025	26.87	27.12	26.84	27.10	27.10	1.16%	13,897,523
Aug 11, 2025	26.94	27.09	26.71	26.79	26.79	-0.33%	17,459,200