Get the Stockscreener App
76.79
0.41%
-0.32
After Hours:
76.83
0.04
+0.05%
Schwab US Dividend Equity ETF Stock (SCHD) Price History
The historical daily chart and data for Schwab US Dividend Equity ETF stock (SCHD), show that the latest closing stock price as of June 14, 2024, is $76.79.
- Schwab US Dividend Equity ETF all-time high stock price is $82.47, occurred on January 05, 2022.
- The lowest Schwab US Dividend Equity ETF stock price recorded was $31.75 on August 24, 2015. Since then, Schwab US Dividend Equity ETF's stock price has risen over 141.86% to $76.79 now.
- The 52-week high stock price for SCHD is $80.82, representing a 5.25% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SCHD is $66.67, indicating a -13.19% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Schwab US Dividend Equity ETF (SCHD) stock in the beginning of 2023 was $80.84. The stock closed the year at $75.54, a loss of over -6.56% for the year.
The table below shows more information about SCHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $76.92 | $76.25 | $0.6718 | 3,152,745.0 | -0.41% |
| Jun 13, 2024 | $77.23 | $76.62 | $0.61 | 2,725,761.0 | -0.43% |
| Jun 12, 2024 | $78.27 | $77.23 | $1.04 | 2,820,942.0 | -0.08% |
| Jun 11, 2024 | $77.51 | $76.94 | $0.575 | 2,464,221.0 | -0.35% |
| Jun 10, 2024 | $77.88 | $77.28 | $0.605 | 2,548,052.0 | -0.15% |
| Jun 07, 2024 | $78.44 | $77.66 | $0.7758 | 2,061,334.0 | -0.24% |
| Jun 06, 2024 | $78.39 | $77.76 | $0.6249 | 2,208,846.0 | -0.09% |
| Jun 05, 2024 | $78.36 | $77.58 | $0.78 | 3,745,161.0 | -0.04% |
| Jun 04, 2024 | $78.36 | $77.74 | $0.615 | 1,952,641.0 | +0.05% |
| Jun 03, 2024 | $78.70 | $77.63 | $1.07 | 2,746,292.0 | -0.55% |
| May 31, 2024 | $78.59 | $77.15 | $1.44 | 2,615,698.0 | +1.84% |
| May 30, 2024 | $77.16 | $76.56 | $0.60 | 2,417,601.0 | +0.96% |
| May 29, 2024 | $76.95 | $76.36 | $0.59 | 3,158,321.0 | -1.32% |
| May 28, 2024 | $78.16 | $77.17 | $0.995 | 3,219,460.0 | -0.85% |
| May 24, 2024 | $78.44 | $77.94 | $0.505 | 2,388,290.0 | +0.15% |
| May 23, 2024 | $79.14 | $77.94 | $1.20 | 3,134,779.0 | -1.54% |
| May 22, 2024 | $79.52 | $78.96 | $0.5579 | 2,984,540.0 | -0.33% |
| May 21, 2024 | $79.72 | $79.26 | $0.465 | 2,233,295.0 | -0.28% |
| May 20, 2024 | $80.09 | $79.60 | $0.49 | 2,507,550.0 | -0.50% |
| May 17, 2024 | $80.10 | $79.83 | $0.2699 | 2,104,922.0 | +0.10% |
| May 16, 2024 | $80.14 | $79.71 | $0.43 | 2,719,800.0 | -0.19% |
Schwab US Dividend Equity ETF Stock (SCHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab US Dividend Equity ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab US Dividend Equity ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab US Dividend Equity ETF Stock (SCHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $78.70 | $76.25 | $2.45 | 29,578,740.0 | -2.27% |
| May, 2024 | $80.23 | $76.36 | $3.87 | 58,576,358.0 | +2.05% |
| Apr, 2024 | $80.79 | $75.53 | $5.26 | 74,037,549.0 | -4.51% |
| Mar, 2024 | $80.82 | $77.52 | $3.30 | 71,146,537.0 | +3.85% |
| Feb, 2024 | $78.14 | $75.48 | $2.66 | 67,096,332.0 | +1.84% |
| Jan, 2024 | $77.34 | $74.91 | $2.44 | 85,220,208.0 | +0.14% |
Schwab US Dividend Equity ETF Stock (SCHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.45 | $72.03 | $4.42 | 84,449,789.0 | +5.22% |
| Nov, 2023 | $72.41 | $67.65 | $4.75 | 76,038,259.0 | +6.30% |
| Oct, 2023 | $71.59 | $66.67 | $4.93 | 82,774,209.0 | -3.82% |
| Sep, 2023 | $75.08 | $70.14 | $4.94 | 56,411,038.0 | -5.06% |
| Aug, 2023 | $75.69 | $72.77 | $2.91 | 57,177,577.0 | -1.49% |
| Jul, 2023 | $76.03 | $71.55 | $4.48 | 56,490,950.0 | +4.19% |
| Jun, 2023 | $73.83 | $69.12 | $4.71 | 65,993,502.0 | +4.35% |
| May, 2023 | $72.96 | $69.11 | $3.85 | 76,527,735.0 | -4.11% |
| Apr, 2023 | $74.21 | $70.80 | $3.41 | 51,322,958.0 | -0.81% |
| Mar, 2023 | $75.87 | $69.66 | $6.21 | 91,408,691.0 | -1.86% |
| Feb, 2023 | $78.16 | $74.27 | $3.89 | 61,972,686.0 | -3.32% |
| Jan, 2023 | $78.23 | $74.81 | $3.41 | 67,010,708.0 | +2.08% |
Schwab US Dividend Equity ETF Stock (SCHD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $79.49 | $73.97 | $5.52 | 75,738,192.0 | -4.29% |
| Nov, 2022 | $78.95 | $71.42 | $7.53 | 70,440,231.0 | +6.84% |
| Oct, 2022 | $74.27 | $65.96 | $8.31 | 64,237,058.0 | +11.21% |
| Sep, 2022 | $74.97 | $66.34 | $8.63 | 75,657,923.0 | -8.25% |
| Aug, 2022 | $78.16 | $72.32 | $5.84 | 52,475,113.0 | -2.73% |
| Jul, 2022 | $74.57 | $69.88 | $4.69 | 47,150,454.0 | +3.91% |
| Jun, 2022 | $78.94 | $69.86 | $9.08 | 64,879,209.0 | -8.86% |
| May, 2022 | $79.12 | $73.22 | $5.90 | 80,361,654.0 | +3.90% |
| Apr, 2022 | $81.01 | $75.48 | $5.53 | 57,409,885.0 | -4.12% |
| Mar, 2022 | $80.26 | $75.33 | $4.93 | 76,326,411.0 | +2.32% |
| Feb, 2022 | $79.98 | $73.50 | $6.48 | 69,385,703.0 | -1.93% |
| Jan, 2022 | $82.47 | $75.64 | $6.83 | 83,971,517.0 | -2.73% |
0.27%
0.34%
Cap:
|
Volume (24h):