The closing price for SCHD in 2024 was $26.29, on December 31, 2024. It was up 12.1% for the year. The latest price is $28.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $26.25 | $26.35 | $26.14 | $26.29 | 13,234,100 |
December 30 2024 | $26.29 | $26.29 | $26.03 | $26.20 | 16,946,400 |
December 27 2024 | $26.41 | $26.62 | $26.30 | $26.43 | 16,074,000 |
December 26 2024 | $26.44 | $26.58 | $26.39 | $26.55 | 14,128,100 |
December 24 2024 | $26.32 | $26.54 | $26.26 | $26.54 | 9,522,500 |
December 23 2024 | $26.20 | $26.36 | $26.06 | $26.34 | 22,013,800 |
December 20 2024 | $25.89 | $26.38 | $25.86 | $26.26 | 35,339,500 |
December 19 2024 | $26.21 | $26.33 | $25.89 | $25.91 | 22,797,700 |
December 18 2024 | $26.75 | $26.79 | $26.03 | $26.06 | 20,344,000 |
December 17 2024 | $26.78 | $26.88 | $26.66 | $26.76 | 17,417,900 |
December 16 2024 | $27.06 | $27.10 | $26.80 | $26.82 | 24,794,000 |
December 13 2024 | $27.12 | $27.15 | $26.94 | $27.07 | 16,919,700 |
December 12 2024 | $27.22 | $27.24 | $27.09 | $27.14 | 14,370,700 |
December 11 2024 | $27.42 | $27.42 | $27.17 | $27.18 | 15,896,100 |
December 10 2024 | $27.45 | $27.51 | $27.24 | $27.34 | 17,529,000 |
December 09 2024 | $27.55 | $27.66 | $27.42 | $27.45 | 19,540,700 |
December 06 2024 | $27.64 | $27.69 | $27.42 | $27.48 | 12,671,900 |
December 05 2024 | $27.61 | $27.70 | $27.56 | $27.60 | 12,749,200 |
December 04 2024 | $27.78 | $27.83 | $27.48 | $27.59 | 16,023,900 |
December 03 2024 | $28.00 | $28.03 | $27.81 | $27.82 | 13,097,900 |
December 02 2024 | $28.15 | $28.17 | $27.85 | $27.97 | 15,555,700 |
November 29 2024 | $28.12 | $28.20 | $28.07 | $28.15 | 7,685,300 |
November 27 2024 | $28.14 | $28.24 | $28.04 | $28.07 | 10,547,500 |
November 26 2024 | $28.11 | $28.11 | $27.88 | $28.08 | 11,306,600 |
November 25 2024 | $28.16 | $28.33 | $28.08 | $28.13 | 12,321,500 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
