The closing price for SCHD in 2022 was $22.52, on December 30, 2022. It was down 3.3% for the year. The latest price is $28.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $22.51 | $22.54 | $22.32 | $22.52 | 10,362,600 |
December 29 2022 | $22.46 | $22.65 | $22.43 | $22.59 | 8,621,400 |
December 28 2022 | $22.65 | $22.70 | $22.32 | $22.34 | 9,989,400 |
December 27 2022 | $22.58 | $22.67 | $22.47 | $22.61 | 9,435,600 |
December 23 2022 | $22.38 | $22.54 | $22.28 | $22.54 | 9,231,000 |
December 22 2022 | $22.46 | $22.46 | $22.05 | $22.39 | 13,066,200 |
December 21 2022 | $22.44 | $22.62 | $22.43 | $22.58 | 10,937,400 |
December 20 2022 | $22.23 | $22.36 | $22.17 | $22.27 | 9,119,100 |
December 19 2022 | $22.35 | $22.41 | $22.10 | $22.23 | 9,720,900 |
December 16 2022 | $22.31 | $22.38 | $22.12 | $22.31 | 13,434,300 |
December 15 2022 | $22.76 | $22.79 | $22.40 | $22.50 | 11,455,500 |
December 14 2022 | $23.05 | $23.27 | $22.82 | $22.97 | 11,433,000 |
December 13 2022 | $23.44 | $23.47 | $22.93 | $23.06 | 13,612,500 |
December 12 2022 | $22.72 | $22.95 | $22.61 | $22.95 | 9,286,800 |
December 09 2022 | $22.81 | $22.88 | $22.65 | $22.66 | 7,839,000 |
December 08 2022 | $22.76 | $22.85 | $22.71 | $22.80 | 10,608,900 |
December 07 2022 | $22.62 | $22.82 | $22.59 | $22.67 | 8,716,500 |
December 06 2022 | $22.91 | $22.97 | $22.55 | $22.66 | 14,779,200 |
December 05 2022 | $23.18 | $23.20 | $22.85 | $22.94 | 10,372,200 |
December 02 2022 | $23.13 | $23.38 | $23.10 | $23.34 | 14,984,400 |
December 01 2022 | $23.44 | $23.48 | $23.22 | $23.35 | 10,197,900 |
November 30 2022 | $22.92 | $23.32 | $22.67 | $23.32 | 10,571,100 |
November 29 2022 | $22.86 | $22.95 | $22.76 | $22.91 | 6,960,900 |
November 28 2022 | $23.00 | $23.10 | $22.79 | $22.84 | 8,653,200 |
November 25 2022 | $23.14 | $23.22 | $23.13 | $23.17 | 3,444,300 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
