$40.66 +0.11 (%) Schwab US Div Shs -

May. 27, 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
5/27/201640.6140.7040.5640.66481,433
5/26/201640.5540.6340.4640.55256,161
5/25/201640.3740.6240.3540.50415,549
5/24/201639.9740.3139.9740.25529,572
5/23/201639.8239.9139.7539.78472,009
5/20/201639.8139.9439.7739.82355,907
5/19/201639.5939.6839.3939.67688,019
5/18/201639.8040.0139.5039.71765,057
5/17/201640.3240.3239.8139.95786,452
5/16/201640.0040.4339.9940.34468,017
5/13/201640.3440.3739.9039.98554,316
5/12/201640.4540.4940.1740.39376,916
5/11/201640.5040.5640.2740.28591,595
5/10/201640.2840.6040.2740.59591,750
5/9/201640.1740.2640.0440.14367,416
5/6/201639.8240.1639.8040.14467,066
5/5/201639.9640.0639.8439.92483,066
5/4/201639.8940.0439.8339.90893,902
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
  • Showing 1-100 of 1,151 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center