$44.03 +0.24 (%) Schwab US Div Shs - NYSE ARCA

Dec. 9, 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
12/8/201643.7743.9043.6643.79629,852
12/7/201643.1843.7843.1043.77603,813
12/6/201643.0843.1642.9943.16790,530
12/5/201643.0443.1442.9543.04608,327
12/2/201642.7242.9142.7242.86393,615
12/1/201643.0843.0842.6442.72741,794
11/30/201643.2643.2743.0143.01551,941
11/29/201643.1643.2543.0443.17471,243
11/28/201643.2143.2943.1243.18561,928
11/25/201643.1243.2543.1243.24398,492
11/23/201643.0243.0942.9543.05972,189
11/21/201642.6242.8142.6242.811,487,830
11/18/201642.6042.6042.4542.52413,785
11/17/201642.5542.6242.4942.57490,024
11/16/201642.5742.6142.4342.53435,241
11/15/201642.3342.5342.2942.53455,993
11/14/201642.3742.3942.0942.19562,126
11/11/201642.1742.3042.0642.25748,710
11/10/201642.5342.5342.0842.28910,715
11/9/201641.5442.5241.5042.331,290,560
11/8/201641.7242.0741.6841.95593,355
11/7/201641.4741.7241.4141.71605,741
11/4/201641.0841.1740.9440.94579,892
11/3/201641.3141.3141.0341.10573,864
11/2/201641.3441.4341.1641.22692,017
11/1/201641.6841.7241.1741.37553,036
10/31/201641.7041.7541.6241.65397,904
10/28/201641.6041.8441.4441.60503,338
10/27/201641.8141.8241.5541.56507,748
10/26/201641.5141.8141.4741.69479,596
10/25/201641.6441.7541.5941.62527,374
10/24/201641.5641.6741.5041.60341,419
10/21/201641.3141.4541.2541.39654,007
10/20/201641.3241.3741.1241.25442,430
10/19/201641.5041.5041.3241.39473,908
10/18/201641.6841.6841.4741.48418,351
10/17/201641.5441.6041.4341.45408,023
10/14/201641.6141.7941.5441.56444,355
10/13/201641.2541.6241.1841.50731,009
10/12/201641.6041.7241.4441.63503,410
10/11/201641.9941.9941.4041.60656,557
10/10/201642.1542.2541.9842.02523,827
10/7/201642.1242.1241.7641.96422,766
10/6/201641.9742.0941.7942.04533,045
10/5/201641.9942.1141.9542.01537,813
10/4/201642.2242.2241.7241.836,291,430
10/3/201642.2542.2542.0642.16499,213
9/30/201642.1942.4742.1442.31663,866
9/29/201642.1742.2441.8141.97419,318
9/28/201642.0542.2341.8342.20420,097
9/27/201641.6542.0041.5741.97537,542
9/26/201641.8741.8941.6241.65697,047
9/23/201642.1842.1841.9741.99379,130
9/22/201642.2642.3342.1342.21545,739
9/21/201641.6842.0541.5842.01466,998
9/20/201641.7941.7941.5941.59318,147
9/19/201641.7641.8941.5841.611,513,260
9/16/201641.9141.9541.7241.862,624,370
9/15/201641.5342.0641.5041.983,147,580
9/14/201641.6741.8541.4541.55538,117
9/13/201641.9441.9941.5341.65553,451
9/12/201641.5142.3041.3642.23674,409
9/9/201642.4542.4541.6441.641,185,970
9/8/201642.7542.7942.6342.70446,291
9/7/201642.8542.8542.6942.79371,922
9/6/201642.8142.8642.6642.86385,646
9/2/201642.7542.8342.6242.74403,740
9/1/201642.4542.5742.2742.56283,668
8/31/201642.5442.5442.3142.48371,253
8/30/201642.7542.7742.4642.56386,507
8/29/201642.5142.7542.4842.72429,670
8/26/201642.6442.8942.3342.48471,288
8/25/201642.5842.6742.5342.60344,161
8/24/201642.7342.7342.5342.62357,300
8/23/201642.7842.8542.7142.73369,344
8/22/201642.6542.7042.4942.63421,969
8/19/201642.7342.7342.5742.68279,293
8/18/201642.7042.8342.6642.83358,814
8/17/201642.6042.7242.4542.70367,998
8/16/201642.7842.7942.6142.63316,418
8/15/201642.8642.9642.8342.88456,869
8/12/201642.7842.8242.6742.76414,159
8/11/201642.7142.8242.6642.79415,140
8/10/201642.6342.6542.4642.56413,593
8/9/201642.5942.6942.5042.57338,950
8/8/201642.6442.6442.5042.55369,458
8/5/201642.4642.5742.4442.55310,101
8/4/201642.2942.3842.2442.31920,567
8/3/201642.2142.2442.0742.24231,087
8/2/201642.4542.4942.0542.22457,258
8/1/201642.6342.6442.4042.49598,055
7/29/201642.4542.6742.3942.62523,920
7/28/201642.5742.6042.3342.55350,022
7/27/201642.8542.8542.4842.64452,965
7/26/201642.8242.9442.6342.87555,852
7/25/201642.8942.8942.6842.84394,224
7/22/201642.7242.9342.7042.93373,396
7/21/201642.7842.8342.5642.68484,290
7/20/201642.8442.9042.7442.83340,828
7/19/201642.6742.6942.5742.68424,091
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center