$39.90 -0.15 (%) Schwab US Div Shs -

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHD historical data

Date Open High Low Close Volume
5/3/201640.1040.1539.9140.05815,608
5/2/201640.1240.2940.0540.26648,508
4/29/201640.1640.1639.8040.02766,333
4/28/201640.4340.6140.1640.27550,001
4/27/201640.3840.7140.3440.63512,653
4/26/201640.4140.5040.2640.36622,663
4/25/201640.2040.3040.0540.30597,968
4/22/201640.2440.3040.1340.28542,844
4/21/201640.5040.5440.2240.29608,412
4/20/201640.6140.7640.5040.55639,528
4/19/201640.6840.7340.5640.68792,640
4/18/201640.2640.6440.2440.62616,491
4/15/201640.3440.4040.2940.35812,043
4/14/201640.4140.4440.3140.34473,076
4/13/201640.3940.4240.2340.41531,541
4/12/201639.9840.2939.8940.24683,815
4/11/201640.2140.3439.9039.91602,049
4/8/201640.1240.2139.9440.06398,014
4/7/201640.0040.0739.7639.91591,364
4/6/201639.9840.2839.8340.28695,287
4/5/201640.0040.1339.8939.96837,466
4/4/201640.2440.2740.0640.151,043,630
4/1/201639.8440.2839.7540.25479,730
3/31/201640.1540.2640.0640.09432,178
3/30/201640.2440.3440.1140.17405,238
3/29/201639.6840.0839.6040.081,075,560
3/28/201639.8139.8439.6439.731,096,680
3/24/201639.4639.7239.4539.72526,255
3/23/201639.8339.8839.6439.69397,829
3/22/201639.8740.0239.7739.91513,063
3/21/201639.8640.0639.8039.99539,987
3/18/201640.2640.2840.1440.23732,179
3/17/201639.8340.2539.7840.16586,707
3/16/201639.5239.8639.4139.81504,487
3/15/201639.4139.5939.3239.59450,409
3/14/201639.5239.6939.4539.58476,799
3/11/201639.5339.6739.4739.65428,111
3/10/201639.3439.4438.8539.23651,685
3/9/201639.2039.3439.1139.23516,901
3/8/201639.0439.2438.9338.962,265,380
3/7/201638.9339.2738.9239.20626,215
3/4/201638.8939.1838.7939.07635,486
3/3/201638.7938.9338.6438.92864,151
3/2/201638.5338.8338.4538.83744,079
3/1/201638.2338.6438.1438.64611,807
2/29/201638.2838.5037.9637.96558,991
2/26/201638.7538.7538.2238.26653,439
2/25/201638.1738.5338.0338.51412,569
2/24/201637.6038.1337.4338.08408,853
2/23/201638.1738.2037.8437.91855,299
2/22/201638.1438.3338.0938.22690,492
2/19/201637.7137.8037.5737.80427,177
2/18/201637.9137.9837.7737.86525,666
2/17/201637.5237.9437.5137.851,016,700
2/16/201637.2237.3236.9437.31593,177
2/12/201636.5436.8736.4436.86844,457
2/11/201636.1136.4735.9536.281,441,490
2/10/201637.0437.2036.6336.661,361,860
2/9/201636.5937.1236.5736.86885,355
2/8/201636.6337.0236.3736.921,033,280
2/5/201637.3137.3336.8136.99827,342
2/4/201637.3037.5437.1337.39716,440
2/3/201637.3037.4736.6837.38859,026
2/2/201637.2937.2936.9537.063,298,250
2/1/201637.3837.8137.3137.66867,138
1/29/201637.0637.6837.0237.68868,160
1/28/201636.8436.9336.4636.84618,895
1/27/201636.6537.1636.3836.58717,193
1/26/201636.3336.8236.3336.79517,332
1/25/201636.4736.6336.1436.18669,938
1/22/201636.5336.6336.3136.58838,567
1/21/201635.6936.2135.4035.911,367,030
1/20/201635.5635.8634.8835.602,146,060
1/19/201636.4736.4835.8636.15927,385
1/15/201635.9036.2135.7436.111,828,280
1/14/201636.3837.0936.2236.881,112,940
1/13/201637.1437.1836.2136.27876,286
1/12/201637.0737.1236.5636.98608,173
1/11/201636.8936.9536.3936.761,030,010
1/8/201637.3237.3236.6036.69976,159
1/7/201637.2637.6536.9937.091,368,530
1/6/201637.8438.0437.6537.883,028,940
1/5/201638.2038.3938.0438.342,739,970
1/4/201638.0638.1237.6938.121,224,660
12/31/201538.8438.9038.5638.56664,494
12/30/201539.1339.2038.9639.00760,188
12/29/201539.0239.3039.0239.221,014,390
12/28/201538.7738.8438.6538.83928,887
12/24/201539.0139.0638.9238.94207,696
12/23/201538.7939.0638.7839.04615,818
12/22/201538.3538.6338.1638.551,328,930
12/21/201538.0738.1537.8638.15648,716
12/18/201538.6538.6838.1238.13843,846
12/17/201539.4039.4238.7938.791,048,130
12/16/201539.0639.4038.8139.34632,940
12/15/201538.7839.0638.7838.90670,244
12/14/201538.2838.5438.0138.54692,696
12/11/201538.4138.5738.2038.25972,558
12/10/201538.7939.1538.7438.88908,364
12/9/201538.8439.3538.5538.752,800,290
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center