The closing price for SCHD since December 22, 2024 is $27.46, on Friday. It is up 4.8% in that time. The latest price is $27.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $27.48 | $27.57 | $27.43 | $27.46 | 20,482,300 |
December 18 2025 | $27.62 | $27.71 | $27.45 | $27.48 | 19,642,900 |
December 17 2025 | $27.52 | $27.63 | $27.47 | $27.60 | 17,679,900 |
December 16 2025 | $27.73 | $27.75 | $27.39 | $27.47 | 20,603,500 |
December 15 2025 | $27.75 | $27.83 | $27.64 | $27.76 | 25,870,900 |
December 12 2025 | $27.76 | $27.81 | $27.61 | $27.68 | 20,252,900 |
December 11 2025 | $27.58 | $27.77 | $27.58 | $27.68 | 18,955,300 |
December 10 2025 | $27.25 | $27.64 | $27.21 | $27.57 | 16,499,500 |
December 09 2025 | $27.29 | $27.42 | $27.17 | $27.18 | 19,475,971 |
December 08 2025 | $27.42 | $27.43 | $27.27 | $27.30 | 20,370,891 |
December 05 2025 | $27.47 | $27.62 | $27.42 | $27.43 | 14,265,800 |
December 04 2025 | $27.54 | $27.60 | $27.40 | $27.47 | 15,934,900 |
December 03 2025 | $27.23 | $27.56 | $27.23 | $27.52 | 16,300,500 |
December 02 2025 | $27.25 | $27.26 | $26.99 | $27.12 | 17,595,800 |
December 01 2025 | $27.28 | $27.45 | $27.21 | $27.25 | 20,224,200 |
November 28 2025 | $27.18 | $27.36 | $27.17 | $27.31 | 8,406,000 |
November 26 2025 | $27.01 | $27.29 | $27.01 | $27.17 | 14,495,900 |
November 25 2025 | $26.75 | $27.06 | $26.75 | $27.04 | 17,863,700 |
November 24 2025 | $26.86 | $26.90 | $26.67 | $26.68 | 22,398,300 |
November 21 2025 | $26.43 | $27.02 | $26.43 | $26.83 | 21,087,200 |
November 20 2025 | $26.74 | $26.85 | $26.33 | $26.35 | 21,664,100 |
November 19 2025 | $26.76 | $26.80 | $26.54 | $26.66 | 17,996,500 |
November 18 2025 | $26.67 | $26.97 | $26.62 | $26.89 | 17,175,100 |
November 17 2025 | $26.95 | $27.05 | $26.67 | $26.73 | 17,416,700 |
November 14 2025 | $26.94 | $27.07 | $26.73 | $26.96 | 19,840,800 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
