SCHD Historical Prices
NYSEARCA: SCHDSchwab ETFsLarge ValueETFUSD
33.15+0.50 (+1.53%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SCHD price history
The price history for Schwab US Dividend Equity (SCHD) on this page begins on October 17, 2011, when the stock closed at $8.49; it most recently closed at $33.15 on October 5, 2026. The highest price in this record is $35.31, reached on August 17, 2026; the latest close is 6.1% below that peak. Across the 14 complete calendar years in the table, SCHD finished higher in 11 and lower in 3. Its best year was 2021 (+26.0%) and its worst was 2018 (-7.5%).
Over roughly 15 years the share price changed +290.5%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, SCHD has gained 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHD returns
1 week
+1.50%
1 month
-3.66%
3 months
+2.76%
6 months
+7.14%
Year to date
+20.85%
1 year
+21.96%
3 years
+39.29%
5 years
+27.21%
SCHD price return, excluding dividends.
SCHD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.15 | +19.55% |
| 2025 | 27.73 | +1.06% |
| 2024 | 27.44 | +8.13% |
| 2023 | 25.38 | +0.78% |
| 2022 | 25.18 | -6.54% |
| 2021 | 26.94 | +26.02% |
| 2020 | 21.38 | +11.26% |
| 2019 | 19.22 | +21.83% |
| 2018 | 15.77 | -7.52% |
| 2017 | 17.06 | +17.44% |
| 2016 | 14.52 | +12.99% |
| 2015 | 12.85 | -3.14% |
| 2014 | 13.27 | +9.52% |
| 2013 | 12.12 | +25.00% |
| 2012 | 9.69 | +11.08% |
| 2011* | 8.73 | +2.79% |
SCHD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.67 | 33.16 | 32.66 | 33.15 | +1.53% | |
| 32.84 | 32.88 | 32.63 | 32.65 | -0.61% | |
| 32.76 | 32.92 | 32.71 | 32.85 | +0.40% | |
| 32.65 | 32.74 | 32.36 | 32.72 | 0.00% | |
| 32.77 | 32.83 | 32.66 | 32.72 | +0.18% | |
| 32.72 | 32.82 | 32.58 | 32.66 | +0.40% | |
| 32.97 | 32.97 | 32.53 | 32.53 | -0.97% | |
| 32.87 | 32.95 | 32.73 | 32.85 | -0.48% | |
| 33.11 | 33.19 | 32.96 | 33.01 | -0.60% | |
| 33.04 | 33.27 | 33.01 | 33.21 | +0.33% | |
| 33.37 | 33.43 | 33.08 | 33.10 | -0.54% | |
| 33.48 | 33.50 | 33.26 | 33.28 | -1.36% | |
| 33.81 | 33.85 | 33.67 | 33.74 | +0.06% | |
| 33.73 | 33.82 | 33.55 | 33.72 | +0.12% | |
| 33.73 | 33.79 | 33.58 | 33.68 | -0.62% | |
| 33.97 | 34.03 | 33.81 | 33.89 | +0.15% | |
| 34.29 | 34.30 | 33.71 | 33.84 | -1.43% | |
| 34.29 | 34.46 | 34.23 | 34.33 | -0.03% | |
| 34.35 | 34.51 | 34.28 | 34.34 | +0.64% | |
| 34.20 | 34.24 | 34.02 | 34.12 | +0.38% | |
| 34.15 | 34.16 | 33.94 | 33.99 | -0.29% | |
| 34.45 | 34.45 | 34.07 | 34.09 | -0.93% | |
| 34.66 | 34.70 | 34.38 | 34.41 | -1.12% | |
| 34.83 | 34.95 | 34.78 | 34.80 | -0.80% | |
| 35.11 | 35.20 | 34.89 | 35.08 | +0.20% | |
| 34.83 | 35.10 | 34.81 | 35.01 | +0.57% | |
| 35.02 | 35.12 | 34.72 | 34.81 | -0.23% | |
| 34.92 | 34.96 | 34.81 | 34.89 | -0.03% | |
| 34.87 | 34.95 | 34.77 | 34.90 | +0.20% | |
| 34.77 | 34.97 | 34.70 | 34.83 | -0.63% | |
| 35.02 | 35.18 | 34.98 | 35.05 | -0.17% | |
| 35.11 | 35.15 | 34.94 | 35.11 | -0.28% | |
| 35.13 | 35.31 | 35.11 | 35.21 | +0.28% | |
| 34.94 | 35.21 | 34.91 | 35.11 | +0.80% | |
| 34.98 | 35.15 | 34.82 | 34.83 | -0.74% | |
| 34.77 | 35.31 | 34.77 | 35.09 | +1.68% | |
| 34.48 | 34.62 | 34.40 | 34.51 | +0.64% | |
| 34.35 | 34.41 | 34.24 | 34.29 | -0.67% | |
| 34.47 | 34.54 | 34.38 | 34.52 | +0.26% | |
| 34.35 | 34.51 | 34.31 | 34.43 | +0.50% | |
| 34.19 | 34.31 | 34.05 | 34.26 | -0.03% | |
| 34.16 | 34.34 | 34.09 | 34.27 | +0.23% | |
| 33.89 | 34.19 | 33.82 | 34.19 | +0.86% | |
| 33.60 | 33.91 | 33.50 | 33.90 | +0.59% | |
| 33.86 | 33.92 | 33.55 | 33.70 | +0.18% | |
| 33.94 | 33.96 | 33.51 | 33.64 | -0.62% | |
| 33.46 | 33.88 | 33.26 | 33.85 | +0.86% | |
| 33.60 | 33.82 | 33.41 | 33.56 | +0.27% | |
| 33.32 | 33.54 | 33.09 | 33.47 | +0.18% | |
| 33.38 | 33.45 | 33.04 | 33.41 | -1.24% | |
| 33.94 | 34.13 | 33.78 | 33.83 | -0.18% | |
| 33.76 | 34.24 | 33.74 | 33.89 | +1.38% | |
| 33.33 | 33.60 | 33.32 | 33.43 | +0.42% | |
| 32.85 | 33.30 | 32.85 | 33.29 | +1.49% | |
| 32.79 | 32.97 | 32.71 | 32.80 | -0.30% | |
| 32.99 | 33.12 | 32.87 | 32.90 | +0.24% | |
| 32.75 | 32.83 | 32.59 | 32.82 | +0.21% | |
| 32.94 | 32.95 | 32.71 | 32.75 | -0.49% | |
| 33.19 | 33.50 | 32.82 | 32.91 | -0.39% | |
| 32.60 | 33.04 | 32.59 | 33.04 | +2.16% | |
| 32.25 | 32.50 | 32.21 | 32.34 | +0.43% | |
| 32.55 | 32.56 | 32.18 | 32.20 | -1.11% | |
| 32.58 | 32.72 | 32.47 | 32.56 | +0.49% | |
| 32.31 | 32.44 | 32.26 | 32.40 | +0.43% | |
| 32.24 | 32.34 | 32.12 | 32.26 | -0.25% | |
| 32.52 | 32.54 | 32.32 | 32.34 | -0.61% | |
| 32.55 | 32.72 | 32.44 | 32.54 | +0.93% | |
| 32.38 | 32.48 | 32.06 | 32.24 | -0.46% | |
| 32.07 | 32.40 | 32.06 | 32.39 | +1.70% | |
| 31.75 | 32.04 | 31.74 | 31.85 | +0.44% | |
| 31.94 | 31.97 | 31.69 | 31.71 | -0.69% | |
| 32.24 | 32.24 | 31.86 | 31.93 | -0.50% | |
| 31.99 | 32.31 | 31.97 | 32.09 | +0.41% | |
| 31.83 | 32.21 | 31.81 | 31.96 | +0.76% | |
| 31.73 | 31.85 | 31.61 | 31.72 | -0.94% | |
| 31.90 | 32.07 | 31.79 | 32.02 | +0.41% | |
| 31.86 | 32.04 | 31.83 | 31.89 | +0.09% | |
| 31.97 | 31.98 | 31.75 | 31.86 | -0.22% | |
| 32.48 | 32.50 | 31.84 | 31.93 | -1.84% | |
| 32.67 | 32.84 | 32.50 | 32.53 | -0.31% | |
| 32.76 | 32.86 | 32.60 | 32.63 | -0.58% | |
| 32.62 | 32.92 | 32.57 | 32.82 | +0.89% | |
| 32.45 | 32.71 | 32.39 | 32.53 | +0.84% | |
| 32.40 | 32.54 | 32.24 | 32.26 | -0.40% | |
| 32.32 | 32.41 | 32.07 | 32.39 | +0.31% | |
| 32.36 | 32.54 | 32.27 | 32.29 | -0.03% | |
| 32.60 | 32.66 | 32.29 | 32.30 | -0.89% | |
| 32.61 | 32.79 | 32.49 | 32.59 | +0.68% | |
| 32.25 | 32.51 | 32.19 | 32.37 | 0.00% | |
| 32.14 | 32.42 | 32.07 | 32.37 | +0.59% | |
| 32.27 | 32.34 | 32.15 | 32.18 | -0.98% | |
| 32.62 | 32.68 | 32.43 | 32.50 | -0.40% | |
| 32.62 | 32.73 | 32.50 | 32.63 | +0.25% | |
| 32.66 | 32.73 | 32.53 | 32.55 | -0.37% | |
| 32.86 | 32.91 | 32.63 | 32.67 | -0.49% | |
| 32.42 | 32.89 | 32.38 | 32.83 | +1.80% | |
| 32.04 | 32.26 | 31.86 | 32.25 | +0.40% | |
| 32.06 | 32.16 | 31.94 | 32.12 | +0.06% | |
| 31.94 | 32.19 | 31.84 | 32.10 | +0.19% | |
| 31.78 | 32.07 | 31.66 | 32.04 | +1.01% | |
| 31.85 | 31.90 | 31.63 | 31.72 | -0.25% | |
| 31.78 | 31.95 | 31.69 | 31.80 | +0.16% | |
| 31.76 | 31.78 | 31.57 | 31.75 | -0.03% | |
| 31.80 | 31.84 | 31.52 | 31.76 | +0.03% | |
| 31.82 | 31.97 | 31.63 | 31.75 | +0.41% | |
| 31.69 | 31.79 | 31.53 | 31.62 | +0.25% | |
| 31.51 | 31.70 | 31.27 | 31.54 | -0.38% | |
| 31.64 | 31.75 | 31.56 | 31.66 | -0.09% | |
| 31.50 | 31.77 | 31.35 | 31.69 | +0.54% | |
| 31.75 | 31.78 | 31.46 | 31.52 | -1.07% | |
| 32.08 | 32.13 | 31.82 | 31.86 | -0.65% | |
| 31.48 | 32.10 | 31.40 | 32.07 | +1.97% | |
| 31.36 | 31.45 | 31.30 | 31.45 | +0.45% | |
| 31.34 | 31.47 | 31.24 | 31.31 | +0.58% | |
| 31.30 | 31.52 | 31.10 | 31.13 | -0.22% | |
| 31.50 | 31.55 | 31.14 | 31.20 | -0.70% | |
| 31.16 | 31.44 | 31.14 | 31.42 | +1.32% | |
| 31.07 | 31.21 | 30.94 | 31.01 | +0.10% | |
| 31.19 | 31.24 | 30.94 | 30.98 | -0.16% | |
| 31.07 | 31.17 | 30.96 | 31.03 | -0.06% | |
| 30.79 | 31.10 | 30.72 | 31.05 | +0.78% | |
| 30.64 | 30.86 | 30.61 | 30.81 | +0.52% | |
| 30.70 | 30.74 | 30.51 | 30.65 | -0.20% | |
| 30.66 | 30.74 | 30.51 | 30.71 | -0.10% | |
| 30.59 | 30.75 | 30.42 | 30.74 | +0.59% | |
| 30.97 | 30.97 | 30.50 | 30.56 | -1.23% | |
| 30.79 | 30.97 | 30.72 | 30.94 | +0.26% | |
| 30.56 | 30.86 | 30.51 | 30.86 | +0.98% | |
| 30.68 | 30.71 | 30.46 | 30.56 | -0.26% | |
| 30.51 | 30.64 | 30.42 | 30.64 | +0.26% | |
| 30.46 | 30.64 | 30.38 | 30.56 | +0.16% | |
| 30.56 | 30.71 | 30.37 | 30.51 | -0.55% | |
| 30.70 | 30.81 | 30.44 | 30.68 | +0.66% | |
| 30.68 | 30.74 | 30.39 | 30.48 | +0.13% | |
| 30.59 | 30.68 | 30.37 | 30.44 | -0.59% | |
| 30.44 | 30.81 | 30.44 | 30.62 | +0.26% | |
| 30.49 | 30.64 | 30.38 | 30.54 | -0.33% | |
| 30.40 | 30.80 | 30.37 | 30.64 | +0.33% | |
| 30.68 | 30.83 | 30.50 | 30.54 | +0.49% | |
| 30.62 | 30.73 | 30.23 | 30.39 | -0.65% | |
| 30.52 | 30.74 | 30.47 | 30.59 | +0.03% | |
| 30.89 | 30.93 | 30.55 | 30.58 | -1.20% | |
| 31.01 | 31.17 | 30.93 | 30.95 | +0.26% | |
| 30.92 | 31.00 | 30.82 | 30.87 | +0.23% | |
| 30.91 | 31.06 | 30.75 | 30.80 | -0.06% | |
| 30.86 | 31.10 | 30.74 | 30.82 | -0.58% | |
| 30.85 | 31.03 | 30.81 | 31.00 | +0.32% | |
| 30.95 | 31.17 | 30.82 | 30.90 | -0.39% | |
| 31.00 | 31.08 | 30.61 | 31.02 | -0.35% | |
| 31.11 | 31.15 | 30.78 | 31.13 | -0.42% | |
| 31.46 | 31.53 | 31.06 | 31.26 | -0.89% | |
| 31.59 | 31.63 | 31.27 | 31.54 | -0.16% | |
| 31.64 | 31.72 | 31.28 | 31.59 | -0.85% | |
| 31.92 | 31.95 | 31.61 | 31.86 | +0.28% | |
| 31.51 | 31.79 | 31.40 | 31.77 | +0.83% | |
| 31.50 | 31.64 | 31.42 | 31.51 | 0.00% | |
| 31.66 | 31.66 | 31.28 | 31.51 | -0.41% | |
| 31.55 | 31.70 | 31.50 | 31.64 | +0.35% | |
| 31.55 | 31.80 | 31.42 | 31.53 | -0.25% | |
| 31.55 | 31.66 | 31.36 | 31.61 | +0.13% | |
| 31.60 | 31.75 | 31.46 | 31.57 | +0.03% | |
| 31.51 | 31.58 | 31.41 | 31.56 | +0.45% | |
| 31.70 | 31.88 | 31.21 | 31.42 | -0.60% | |
| 31.30 | 31.71 | 31.29 | 31.61 | +0.86% | |
| 31.62 | 31.77 | 31.30 | 31.34 | -0.95% | |
| 31.40 | 31.74 | 31.36 | 31.64 | +1.09% | |
| 31.35 | 31.40 | 31.21 | 31.30 | -0.16% | |
| 31.42 | 31.49 | 31.17 | 31.35 | -0.38% | |
| 31.09 | 31.49 | 31.06 | 31.47 | +1.61% | |
| 30.98 | 31.07 | 30.75 | 30.97 | -0.13% | |
| 30.60 | 31.08 | 30.57 | 31.01 | +1.67% | |
| 29.98 | 30.55 | 29.96 | 30.50 | +1.67% | |
| 29.65 | 30.08 | 29.57 | 30.00 | +0.60% | |
| 29.40 | 29.82 | 29.38 | 29.82 | +1.53% | |
| 29.46 | 29.79 | 29.37 | 29.37 | +0.24% | |
| 29.37 | 29.49 | 29.17 | 29.30 | -0.24% | |
| 29.18 | 29.39 | 29.13 | 29.37 | +0.65% | |
| 29.23 | 29.29 | 29.07 | 29.18 | +0.14% | |
| 29.24 | 29.30 | 29.04 | 29.14 | -0.10% | |
| 29.16 | 29.26 | 29.12 | 29.17 | +0.07% | |
| 28.82 | 29.19 | 28.81 | 29.15 | +1.57% | |
| 28.70 | 28.82 | 28.57 | 28.70 | -0.69% | |
| 28.99 | 29.02 | 28.86 | 28.90 | -0.45% | |
| 29.00 | 29.09 | 28.83 | 29.03 | -0.03% | |
| 28.62 | 29.11 | 28.61 | 29.04 | +1.47% | |
| 28.59 | 28.69 | 28.49 | 28.62 | +0.42% | |
| 28.57 | 28.57 | 28.37 | 28.50 | -0.18% | |
| 28.50 | 28.64 | 28.46 | 28.55 | +0.46% | |
| 27.94 | 28.49 | 27.91 | 28.42 | +1.86% | |
| 28.18 | 28.25 | 27.86 | 27.90 | -0.68% | |
| 27.94 | 28.13 | 27.93 | 28.09 | +0.64% | |
| 27.94 | 28.02 | 27.74 | 27.91 | +0.65% | |
| 27.50 | 27.81 | 27.28 | 27.73 | +1.09% | |
| 27.61 | 27.61 | 27.43 | 27.43 | -0.72% | |
| 27.63 | 27.66 | 27.56 | 27.63 | +0.04% | |
| 27.64 | 27.69 | 27.57 | 27.62 | -0.07% | |
| 27.64 | 27.70 | 27.51 | 27.64 | -0.07% | |
| 27.56 | 27.67 | 27.54 | 27.66 | +0.44% | |
| 27.62 | 27.64 | 27.51 | 27.54 | -0.29% | |
| 27.53 | 27.67 | 27.50 | 27.62 | +0.58% | |
| 27.48 | 27.57 | 27.43 | 27.46 | -0.07% | |
| 27.62 | 27.71 | 27.45 | 27.48 | -0.43% | |
| 27.52 | 27.63 | 27.47 | 27.60 | +0.47% | |
| 27.73 | 27.75 | 27.39 | 27.47 | -1.04% | |
| 27.75 | 27.83 | 27.64 | 27.76 | +0.29% | |
| 27.76 | 27.81 | 27.61 | 27.68 | 0.00% | |
| 27.58 | 27.77 | 27.58 | 27.68 | +0.40% | |
| 27.25 | 27.64 | 27.21 | 27.57 | +0.40% | |
| 27.57 | 27.70 | 27.45 | 27.46 | -0.44% | |
| 27.70 | 27.71 | 27.55 | 27.58 | -0.47% | |
| 27.75 | 27.90 | 27.70 | 27.71 | -0.14% | |
| 27.82 | 27.88 | 27.68 | 27.75 | -0.18% | |
| 27.51 | 27.84 | 27.51 | 27.80 | +1.46% | |
| 27.53 | 27.54 | 27.27 | 27.40 | -0.47% | |
| 27.56 | 27.73 | 27.49 | 27.53 | -0.22% | |
| 27.46 | 27.64 | 27.45 | 27.59 | +0.51% | |
| 27.29 | 27.57 | 27.29 | 27.45 | +0.48% | |
| 27.02 | 27.34 | 27.02 | 27.32 | +1.37% | |
| 27.13 | 27.17 | 26.94 | 26.95 | -0.55% | |
| 26.70 | 27.30 | 26.70 | 27.10 | +1.80% | |
| 27.01 | 27.12 | 26.60 | 26.62 | -1.15% | |
| 27.03 | 27.07 | 26.81 | 26.93 | -0.85% | |
| 26.94 | 27.25 | 26.89 | 27.16 | +0.59% | |
| 27.23 | 27.33 | 26.94 | 27.00 | -0.88% | |
| 27.22 | 27.35 | 27.00 | 27.24 | +0.07% | |
| 27.24 | 27.49 | 27.19 | 27.22 | +0.11% | |
| 27.17 | 27.29 | 27.16 | 27.19 | +0.04% | |
| 26.82 | 27.23 | 26.82 | 27.18 | +1.53% | |
| 26.76 | 26.80 | 26.51 | 26.77 | +0.19% | |
| 26.55 | 26.74 | 26.49 | 26.72 | +0.75% | |
| 26.55 | 26.67 | 26.46 | 26.52 | -0.19% | |
| 26.43 | 26.68 | 26.41 | 26.57 | +0.49% | |
| 26.37 | 26.47 | 26.32 | 26.44 | -0.11% | |
| 26.65 | 26.66 | 26.32 | 26.47 | -1.05% | |
| 26.59 | 26.79 | 26.49 | 26.75 | +0.26% | |
| 26.64 | 26.87 | 26.60 | 26.68 | -0.22% | |
| 26.98 | 27.01 | 26.65 | 26.74 | -0.96% | |
| 27.13 | 27.17 | 27.00 | 27.00 | -0.44% | |
| 27.10 | 27.14 | 27.04 | 27.12 | +0.33% | |
| 27.17 | 27.22 | 27.03 | 27.03 | 0.00% | |
| 27.11 | 27.17 | 26.99 | 27.03 | +0.15% | |
| 27.02 | 27.18 | 26.93 | 26.99 | -0.30% | |
| 26.99 | 27.14 | 26.94 | 27.07 | +0.30% | |
| 26.82 | 27.00 | 26.81 | 26.99 | +0.75% | |
| 26.61 | 26.79 | 26.56 | 26.79 | +0.83% | |
| 26.82 | 26.89 | 26.47 | 26.57 | -0.78% | |
| 26.91 | 27.00 | 26.63 | 26.78 | -0.33% | |
| 26.46 | 26.92 | 26.44 | 26.87 | +0.90% | |
| 26.61 | 26.73 | 26.56 | 26.63 | +0.34% | |
| 27.05 | 27.10 | 26.53 | 26.54 | -1.70% | |
| 27.20 | 27.29 | 26.95 | 27.00 | -0.66% | |
| 27.31 | 27.33 | 27.14 | 27.18 | -0.37% | |
| 27.35 | 27.37 | 27.17 | 27.28 | — |