The highest closing price for SCHD last month was $27.53, on October 1. It was down 1.9% for the month. The latest price is $26.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $26.59 | $26.79 | $26.49 | $26.75 | 16,154,700 |
October 30 2025 | $26.64 | $26.87 | $26.60 | $26.68 | 18,030,300 |
October 29 2025 | $26.98 | $27.01 | $26.65 | $26.74 | 22,899,100 |
October 28 2025 | $27.13 | $27.17 | $27.00 | $27.00 | 19,879,800 |
October 27 2025 | $27.10 | $27.14 | $27.04 | $27.12 | 17,308,000 |
October 24 2025 | $27.17 | $27.22 | $27.03 | $27.03 | 14,055,000 |
October 23 2025 | $27.11 | $27.17 | $26.99 | $27.03 | 13,653,800 |
October 22 2025 | $27.02 | $27.18 | $26.93 | $26.99 | 13,644,800 |
October 21 2025 | $26.99 | $27.14 | $26.94 | $27.07 | 14,782,500 |
October 20 2025 | $26.82 | $27.00 | $26.81 | $26.99 | 13,374,300 |
October 17 2025 | $26.61 | $26.79 | $26.56 | $26.79 | 14,043,800 |
October 16 2025 | $26.82 | $26.89 | $26.47 | $26.57 | 18,983,200 |
October 15 2025 | $26.91 | $27.00 | $26.63 | $26.78 | 15,036,900 |
October 14 2025 | $26.46 | $26.92 | $26.44 | $26.87 | 18,735,100 |
October 13 2025 | $26.61 | $26.73 | $26.56 | $26.63 | 20,634,900 |
October 10 2025 | $27.05 | $27.10 | $26.53 | $26.54 | 24,258,300 |
October 09 2025 | $27.20 | $27.29 | $26.95 | $27.00 | 19,054,300 |
October 08 2025 | $27.31 | $27.33 | $27.14 | $27.18 | 15,899,800 |
October 07 2025 | $27.35 | $27.37 | $27.17 | $27.28 | 17,220,200 |
October 06 2025 | $27.47 | $27.49 | $27.31 | $27.34 | 16,315,100 |
October 03 2025 | $27.37 | $27.56 | $27.36 | $27.41 | 15,309,500 |
October 02 2025 | $27.46 | $27.58 | $27.30 | $27.34 | 15,690,700 |
October 01 2025 | $27.28 | $27.55 | $27.26 | $27.53 | 18,618,100 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
