Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab Us Divid (SCHD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 31.085 31.49 31.07 31.47 504,227
5th Feb 2026 (Thu) 30.995 31.06 30.75 30.97 604,199
4th Feb 2026 (Wed) 30.59 31.075 30.59 31.01 766,008
3rd Feb 2026 (Tue) 29.97 30.54 29.96 30.50 961,051
2nd Feb 2026 (Mon) 29.66 30.07 29.57 30.00 735,003
30th Jan 2026 (Fri) 29.41 29.81 29.39 29.82 304,548
29th Jan 2026 (Thu) 29.47 29.79 29.375 29.37 170,896
28th Jan 2026 (Wed) 29.385 29.485 29.18 29.37 405,404
27th Jan 2026 (Tue) 29.18 29.385 29.14 29.37 475,815
26th Jan 2026 (Mon) 29.245 29.285 29.07 29.18 267,835
23rd Jan 2026 (Fri) 29.235 29.295 29.05 29.14 292,943
22nd Jan 2026 (Thu) 29.17 29.255 29.13 29.17 347,834
21st Jan 2026 (Wed) 28.85 29.18 28.85 29.15 253,695
20th Jan 2026 (Tue) 28.69 28.81 28.58 28.70 314,523
19th Jan 2026 (Mon) 28.99 29.02 28.87 28.90 504,329
16th Jan 2026 (Fri) 28.99 29.02 28.87 28.90 504,329
15th Jan 2026 (Thu) 29.005 29.085 28.84 29.03 417,242
14th Jan 2026 (Wed) 28.62 29.105 28.62 29.04 409,972
13th Jan 2026 (Tue) 28.58 28.68 28.50 28.50 499,619
12th Jan 2026 (Mon) 28.565 28.565 28.375 28.50 597,260
9th Jan 2026 (Fri) 28.49 28.63 28.47 28.55 385,899
8th Jan 2026 (Thu) 27.93 28.485 27.92 28.42 1,014,940
7th Jan 2026 (Wed) 28.17 28.245 27.86 27.90 830,140
6th Jan 2026 (Tue) 27.94 28.125 27.94 28.09 811,707
5th Jan 2026 (Mon) 27.94 28.015 27.745 27.91 727,230
2nd Jan 2026 (Fri) 27.49 27.80 27.285 27.73 613,451
1st Jan 2026 (Thu) 27.61 27.61 27.435 27.43 1,000,133
31st Dec 2025 (Wed) 27.61 27.61 27.435 27.43 1,000,133
30th Dec 2025 (Tue) 27.63 27.65 27.57 27.63 737,871
29th Dec 2025 (Mon) 27.65 27.69 27.57 27.62 486,702
26th Dec 2025 (Fri) 27.64 27.69 27.515 27.64 665,350
25th Dec 2025 (Thu) 27.56 27.665 27.545 27.66 428,090
24th Dec 2025 (Wed) 27.56 27.665 27.545 27.66 428,090
23rd Dec 2025 (Tue) 27.62 27.63 27.51 27.54 659,220
22nd Dec 2025 (Mon) 27.525 27.66 27.52 27.62 618,561
19th Dec 2025 (Fri) 27.47 27.56 27.44 27.46 634,454
18th Dec 2025 (Thu) 27.615 27.70 27.45 27.48 686,327
17th Dec 2025 (Wed) 27.52 27.625 27.48 27.60 694,420
16th Dec 2025 (Tue) 27.73 27.74 27.39 27.47 921,857
15th Dec 2025 (Mon) 27.765 27.82 27.65 27.76 1,033,100
12th Dec 2025 (Fri) 27.76 27.80 27.62 27.68 763,489
11th Dec 2025 (Thu) 27.59 27.76 27.585 27.68 672,726
10th Dec 2025 (Wed) 27.24 27.63 27.21 27.57 708,971
9th Dec 2025 (Tue) 27.58 27.69 27.45 27.46 799,139
8th Dec 2025 (Mon) 27.68 27.68 27.55 27.58 612,673
FTSE 100 Latest
Value10,369.75
Change60.53