The highest closing price for SCHD last month was $27.31, on November 28. It was up 3.5% for the month. The latest price is $27.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 13 2025 | $26.96 | $27.21 | $26.91 | $26.94 | 21,714,900 |
November 12 2025 | $26.89 | $27.01 | $26.89 | $26.91 | 15,034,300 |
November 11 2025 | $26.55 | $26.95 | $26.55 | $26.90 | 16,948,900 |
November 10 2025 | $26.49 | $26.53 | $26.24 | $26.50 | 19,396,900 |
November 07 2025 | $26.28 | $26.47 | $26.22 | $26.45 | 18,818,800 |
November 06 2025 | $26.28 | $26.40 | $26.19 | $26.25 | 15,867,800 |
November 05 2025 | $26.16 | $26.41 | $26.14 | $26.30 | 16,559,900 |
November 04 2025 | $26.10 | $26.20 | $26.05 | $26.17 | 18,189,400 |
November 03 2025 | $26.38 | $26.39 | $26.05 | $26.20 | 20,525,300 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
