Schwab U.S. Dividend Equity ETF - SCHD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	31.35	31.3	31.3	31.4	31.21	20.87M
February 09, 2026	31.42	31.35	31.35	31.49	31.17	24.83M
February 06, 2026	31.09	31.47	31.47	31.49	31.06	26.97M
February 05, 2026	30.98	30.97	30.97	31.07	30.75	30.91M
February 04, 2026	30.6	31.01	31.01	31.08	30.57	34.1M
February 03, 2026	29.98	30.5	30.5	30.55	29.96	28.5M
February 02, 2026	29.65	30	30	30.08	29.57	23.64M
January 30, 2026	29.4	29.82	29.82	29.82	29.38	22.68M
January 29, 2026	29.47	29.37	29.37	29.79	29.37	25.26M
January 28, 2026	29.37	29.3	29.3	29.49	29.17	19.29M
January 27, 2026	29.18	29.37	29.37	29.39	29.13	14.82M
January 26, 2026	29.23	29.17	29.17	29.29	29.07	18.21M
January 23, 2026	29.18	29.14	29.14	29.3	29.05	19.21M
January 22, 2026	29.18	29.17	29.17	29.27	29.12	16.11M
January 21, 2026	28.82	29.15	29.15	29.19	28.81	20.01M
January 20, 2026	28.72	28.69	28.69	28.82	28.57	23.28M
January 16, 2026	28.99	28.9	28.9	29.02	28.86	19.74M
January 15, 2026	29	29.03	29.03	29.09	28.83	17.37M
January 14, 2026	28.62	29.04	29.04	29.11	28.61	21.7M
January 13, 2026	28.59	28.62	28.62	28.69	28.49	18.36M
January 12, 2026	28.57	28.5	28.5	28.57	28.37	24.4M
January 09, 2026	28.5	28.55	28.55	28.64	28.46	17.65M
January 08, 2026	27.94	28.42	28.42	28.49	27.91	22.17M
January 07, 2026	28.18	27.9	27.9	28.25	27.86	18.72M
January 06, 2026	27.94	28.09	28.09	28.13	27.93	18.65M
January 05, 2026	27.94	27.91	27.91	28.02	27.74	27.2M
January 02, 2026	27.5	27.73	27.73	27.81	27.28	22.36M
December 31, 2025	27.61	27.43	27.43	27.61	27.43	14.16M
December 30, 2025	27.63	27.62	27.62	27.66	27.56	14.51M
December 29, 2025	27.67	27.62	27.62	27.69	27.57	15.19M
December 26, 2025	27.63	27.64	27.64	27.7	27.51	15.68M
December 24, 2025	27.56	27.66	27.66	27.67	27.54	9.03M
December 23, 2025	27.62	27.54	27.54	27.64	27.51	16.63M
December 22, 2025	27.53	27.62	27.62	27.67	27.5	20.44M
December 19, 2025	27.48	27.46	27.46	27.57	27.43	20.43M
December 18, 2025	27.62	27.48	27.48	27.71	27.45	19.58M
December 17, 2025	27.52	27.6	27.6	27.63	27.47	17.61M
December 16, 2025	27.73	27.47	27.47	27.75	27.39	20.52M
December 15, 2025	27.75	27.76	27.76	27.83	27.64	25.81M
December 12, 2025	27.77	27.69	27.69	27.81	27.61	19.45M
December 11, 2025	27.58	27.68	27.68	27.77	27.58	18.89M
December 10, 2025	27.25	27.57	27.57	27.64	27.21	16.5M
December 09, 2025	27.57	27.46	27.46	27.7	27.45	19.48M
December 08, 2025	27.7	27.58	27.58	27.71	27.55	20.2M
December 05, 2025	27.75	27.71	27.71	27.9	27.7	14.22M
December 04, 2025	27.82	27.75	27.75	27.88	27.68	15.93M
December 03, 2025	27.51	27.8	27.8	27.84	27.51	15.98M
December 02, 2025	27.53	27.4	27.4	27.54	27.27	17.6M
December 01, 2025	27.56	27.53	27.53	27.73	27.49	20.22M
November 28, 2025	27.46	27.59	27.59	27.64	27.45	8.41M
November 26, 2025	27.29	27.45	27.45	27.57	27.29	14.4M
November 25, 2025	27.02	27.32	27.32	27.34	27.02	17.81M
November 24, 2025	27.13	26.95	26.95	27.17	26.94	22.4M
November 21, 2025	26.7	27.1	27.1	27.3	26.7	20.84M
November 20, 2025	27.01	26.62	26.62	27.12	26.61	21.03M
November 19, 2025	27.03	26.93	26.93	27.07	26.81	18M
November 18, 2025	26.94	27.16	27.16	27.25	26.89	17.18M
November 17, 2025	27.23	27	27	27.33	26.94	17.33M
November 14, 2025	27.22	27.24	27.24	27.35	27	19.77M
November 13, 2025	27.24	27.22	27.22	27.49	27.19	20.65M

Schwab U.S. Dividend Equity ETF (SCHD) AMEX