The highest closing price for SCHD all-time was $28.71, on November 29. The latest price is $27.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $26.48 | $27.48 | $26.21 | $27.26 | 186,208,674 |
July 2025 | $26.49 | $27.60 | $26.44 | $26.50 | 345,492,200 |
June 2025 | $25.98 | $26.84 | $25.68 | $26.50 | 322,747,600 |
May 2025 | $25.45 | $26.34 | $25.25 | $25.92 | 315,816,700 |
April 2025 | $27.67 | $27.68 | $23.64 | $25.57 | 512,838,900 |
March 2025 | $28.04 | $28.31 | $26.72 | $27.69 | 355,911,300 |
February 2025 | $27.03 | $28.01 | $26.89 | $28.01 | 249,492,100 |
January 2025 | $26.96 | $27.92 | $26.44 | $27.31 | 318,469,400 |
December 2024 | $28.71 | $28.73 | $26.37 | $26.81 | 366,966,800 |
November 2024 | $27.52 | $28.90 | $27.26 | $28.71 | 224,721,300 |
October 2024 | $27.40 | $28.10 | $27.16 | $27.45 | 239,947,400 |
September 2024 | $27.05 | $27.47 | $26.08 | $27.40 | 193,840,800 |
August 2024 | $26.63 | $27.17 | $25.30 | $27.15 | 186,410,100 |
July 2024 | $25.06 | $26.72 | $24.64 | $26.53 | 203,255,400 |
June 2024 | $25.02 | $25.23 | $24.24 | $24.98 | 157,992,600 |
May 2024 | $24.41 | $25.50 | $24.27 | $24.98 | 176,391,900 |
April 2024 | $25.65 | $25.68 | $24.01 | $24.47 | 222,861,000 |
March 2024 | $24.53 | $25.69 | $24.45 | $25.63 | 213,844,800 |
February 2024 | $24.11 | $24.65 | $23.81 | $24.49 | 201,694,200 |
January 2024 | $23.93 | $24.40 | $23.63 | $24.05 | 256,625,100 |
December 2023 | $22.54 | $24.11 | $22.50 | $24.01 | 254,130,300 |
November 2023 | $21.28 | $22.61 | $21.12 | $22.59 | 228,366,600 |
October 2023 | $22.07 | $22.35 | $20.82 | $21.25 | 248,754,300 |
September 2023 | $23.17 | $23.23 | $21.90 | $22.09 | 169,419,900 |
August 2023 | $23.38 | $23.42 | $22.52 | $23.06 | 172,041,600 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
