Get the Stockscreener App
29.28
0.24%
-0.06
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 December 03, 2024, is $29.28.
- Schwab Us Dividend Equity Etf all-time high stock price is $85.24, occurred on September 24, 2024.
- The lowest Schwab Us Dividend Equity Etf stock price recorded was $22.22 on October 27, 2023. Since then, Schwab Us Dividend Equity Etf's stock price has risen over 31.76% to $29.28 now.
- The 52-week high stock price for SCHD is $29.72, representing a 1.50% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHD is $24.01, indicating a -18.00% decrease from the current share price, occurred on December 07, 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 |
|---|---|---|---|---|---|
| Dec 03, 2024 | $29.40 | $29.19 | $0.21 | 7,931,593.0 | -0.20% |
| Dec 02, 2024 | $29.55 | $29.21 | $0.34 | 15,005,025.0 | -0.64% |
| Nov 29, 2024 | $29.58 | $29.44 | $0.1372 | 7,262,480.0 | +0.31% |
| Nov 27, 2024 | $29.62 | $29.41 | $0.2064 | 10,114,968.0 | -0.03% |
| Nov 26, 2024 | $29.48 | $29.24 | $0.24 | 10,803,058.0 | -0.20% |
| Nov 25, 2024 | $29.72 | $29.45 | $0.2678 | 11,862,101.0 | +0.55% |
| Nov 22, 2024 | $29.38 | $29.01 | $0.3699 | 11,951,602.0 | +1.28% |
| Nov 21, 2024 | $29.04 | $28.68 | $0.3581 | 10,918,918.0 | +0.94% |
| Nov 20, 2024 | $28.73 | $28.50 | $0.23 | 8,899,638.0 | +0.24% |
| Nov 19, 2024 | $28.72 | $28.48 | $0.237 | 11,027,350.0 | -0.52% |
| Nov 18, 2024 | $28.84 | $28.64 | $0.198 | 10,529,576.0 | +0.56% |
| Nov 15, 2024 | $28.83 | $28.58 | $0.25 | 12,185,888.0 | -0.87% |
| Nov 14, 2024 | $29.04 | $28.84 | $0.20 | 8,582,549.0 | -0.45% |
| Nov 13, 2024 | $29.05 | $28.87 | $0.18 | 10,315,178.0 | +0.35% |
| Nov 12, 2024 | $29.20 | $28.89 | $0.31 | 12,421,237.0 | -0.86% |
| Nov 11, 2024 | $29.35 | $29.14 | $0.21 | 11,131,294.0 | +0.28% |
| Nov 08, 2024 | $29.14 | $28.90 | $0.24 | 11,196,416.0 | +0.59% |
| Nov 07, 2024 | $29.11 | $28.87 | $0.24 | 12,782,654.0 | -0.45% |
| Nov 06, 2024 | $29.12 | $28.79 | $0.33 | 15,400,198.0 | +2.33% |
| Nov 05, 2024 | $28.38 | $28.07 | $0.31 | 9,766,183.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $29.55 | $29.19 | $0.36 | 22,936,618.0 | -0.85% |
| Nov, 2024 | $29.72 | $28.03 | $1.69 | 216,783,400.0 | +4.61% |
| Oct, 2024 | $28.90 | $27.94 | $0.9626 | 228,832,845.0 | +0.19% |
| Sep, 2024 | $28.41 | $27.06 | $1.35 | 192,305,394.0 | +0.00% |
| Aug, 2024 | $28.19 | $26.25 | $1.94 | 185,089,257.0 | +2.36% |
| Jul, 2024 | $27.73 | $25.57 | $2.16 | 202,239,378.0 | +6.20% |
| Jun, 2024 | $26.45 | $25.42 | $1.04 | 157,064,202.0 | -1.03% |
| May, 2024 | $26.74 | $25.45 | $1.29 | 175,729,074.0 | +2.05% |
| Apr, 2024 | $26.93 | $25.18 | $1.75 | 222,112,647.0 | -4.51% |
| Mar, 2024 | $26.94 | $25.84 | $1.10 | 213,439,611.0 | +3.85% |
| Feb, 2024 | $26.05 | $25.16 | $0.8867 | 201,288,996.0 | +1.84% |
| Jan, 2024 | $25.78 | $24.97 | $0.8117 | 255,660,624.0 | +0.14% |
Schwab Us Dividend Equity Etf Stock (SCHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.48 | $24.01 | $1.47 | 253,349,367.0 | +5.22% |
| Nov, 2023 | $24.13 | $22.55 | $1.58 | 228,114,777.0 | +6.30% |
| Oct, 2023 | $23.86 | $22.22 | $1.64 | 248,322,627.0 | -3.82% |
| Sep, 2023 | $25.03 | $23.38 | $1.65 | 169,233,114.0 | -5.06% |
| Aug, 2023 | $25.23 | $24.26 | $0.9717 | 171,532,731.0 | -1.49% |
| Jul, 2023 | $25.34 | $23.85 | $1.50 | 169,472,850.0 | +4.19% |
| Jun, 2023 | $24.61 | $23.04 | $1.57 | 197,980,506.0 | +4.35% |
| May, 2023 | $24.32 | $23.04 | $1.28 | 229,583,205.0 | -4.11% |
| Apr, 2023 | $24.74 | $23.60 | $1.14 | 153,968,874.0 | -0.81% |
| Mar, 2023 | $25.29 | $23.22 | $2.07 | 274,226,073.0 | -1.86% |
| Feb, 2023 | $26.05 | $24.76 | $1.30 | 185,918,058.0 | -3.32% |
| Jan, 2023 | $26.08 | $24.94 | $1.14 | 201,032,124.0 | +2.08% |
Schwab Us Dividend Equity Etf Stock (SCHD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.50 | $24.66 | $1.84 | 227,214,576.0 | -4.29% |
| Nov, 2022 | $26.32 | $23.81 | $2.51 | 211,320,693.0 | +6.84% |
| Oct, 2022 | $24.76 | $21.99 | $2.77 | 192,711,174.0 | +11.21% |
| Sep, 2022 | $24.99 | $22.11 | $2.88 | 226,973,769.0 | -8.25% |
| Aug, 2022 | $26.05 | $24.11 | $1.95 | 157,425,339.0 | -2.73% |
| Jul, 2022 | $24.86 | $23.29 | $1.56 | 141,451,362.0 | +3.91% |
| Jun, 2022 | $26.31 | $23.29 | $3.03 | 194,637,627.0 | -8.86% |
| May, 2022 | $26.37 | $24.41 | $1.97 | 241,084,962.0 | +3.90% |
| Apr, 2022 | $27.00 | $25.16 | $1.84 | 172,229,655.0 | -4.12% |
| Mar, 2022 | $26.75 | $25.11 | $1.64 | 228,979,233.0 | +2.32% |
| Feb, 2022 | $26.66 | $24.50 | $2.16 | 208,157,109.0 | -1.93% |
| Jan, 2022 | $27.49 | $25.21 | $2.28 | 251,914,551.0 | -2.73% |
0.24%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):