The highest closing price for SCHD last month was $27.95, on August 22. It was up 5.4% for the month. The latest price is $27.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $27.82 | $27.99 | $27.81 | $27.92 | 13,211,200 |
August 28 2025 | $27.91 | $27.93 | $27.67 | $27.82 | 11,793,900 |
August 27 2025 | $27.73 | $27.93 | $27.71 | $27.87 | 11,516,200 |
August 26 2025 | $27.76 | $27.83 | $27.67 | $27.75 | 16,407,600 |
August 25 2025 | $27.93 | $27.93 | $27.75 | $27.77 | 12,613,200 |
August 22 2025 | $27.63 | $28.03 | $27.63 | $27.95 | 15,118,600 |
August 21 2025 | $27.47 | $27.59 | $27.40 | $27.52 | 9,865,400 |
August 20 2025 | $27.48 | $27.70 | $27.46 | $27.51 | 16,734,900 |
August 19 2025 | $27.29 | $27.62 | $27.29 | $27.45 | 12,997,100 |
August 18 2025 | $27.32 | $27.38 | $27.23 | $27.26 | 12,751,600 |
August 15 2025 | $27.37 | $27.43 | $27.26 | $27.33 | 14,205,700 |
August 14 2025 | $27.28 | $27.37 | $27.17 | $27.34 | 14,665,800 |
August 13 2025 | $27.14 | $27.48 | $27.08 | $27.46 | 16,077,000 |
August 12 2025 | $26.87 | $27.12 | $26.84 | $27.10 | 13,871,100 |
August 11 2025 | $26.94 | $27.09 | $26.71 | $26.79 | 17,459,200 |
August 08 2025 | $26.80 | $26.98 | $26.79 | $26.88 | 13,660,000 |
August 07 2025 | $26.79 | $26.92 | $26.59 | $26.75 | 13,395,300 |
August 06 2025 | $26.78 | $26.83 | $26.63 | $26.68 | 16,556,100 |
August 05 2025 | $26.61 | $26.75 | $26.54 | $26.74 | 15,668,200 |
August 04 2025 | $26.41 | $26.62 | $26.39 | $26.61 | 20,330,500 |
August 01 2025 | $26.48 | $26.53 | $26.21 | $26.38 | 17,759,300 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
