The average closing price for SCHD all-time is $14.81. The latest price is $25.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $27.94 | $27.95 | $23.87 | $25.42 | 370,362,951 |
March 2025 | $28.31 | $28.59 | $26.99 | $27.96 | 355,911,300 |
February 2025 | $27.29 | $28.28 | $27.16 | $28.28 | 249,492,100 |
January 2025 | $27.22 | $28.20 | $26.70 | $27.58 | 318,469,400 |
December 2024 | $29.00 | $29.02 | $26.63 | $27.08 | 366,966,800 |
November 2024 | $27.79 | $29.18 | $27.52 | $29.00 | 224,721,300 |
October 2024 | $27.67 | $28.38 | $27.43 | $27.72 | 239,947,400 |
September 2024 | $27.31 | $27.74 | $26.34 | $27.67 | 193,840,800 |
August 2024 | $26.90 | $27.43 | $25.55 | $27.42 | 186,410,100 |
July 2024 | $25.30 | $26.99 | $24.88 | $26.79 | 203,255,400 |
June 2024 | $25.26 | $25.47 | $24.48 | $25.23 | 157,992,600 |
May 2024 | $24.65 | $25.75 | $24.51 | $25.22 | 176,391,900 |
April 2024 | $25.90 | $25.93 | $24.25 | $24.71 | 222,861,000 |
March 2024 | $24.77 | $25.94 | $24.69 | $25.88 | 213,844,800 |
February 2024 | $24.35 | $24.89 | $24.04 | $24.73 | 201,694,200 |
January 2024 | $24.16 | $24.64 | $23.86 | $24.28 | 256,625,100 |
December 2023 | $22.76 | $24.35 | $22.72 | $24.25 | 254,130,300 |
November 2023 | $21.49 | $22.83 | $21.33 | $22.81 | 228,366,600 |
October 2023 | $22.29 | $22.57 | $21.02 | $21.46 | 248,754,300 |
September 2023 | $23.40 | $23.46 | $22.11 | $22.31 | 169,419,900 |
August 2023 | $23.61 | $23.65 | $22.74 | $23.29 | 172,041,600 |
July 2023 | $22.66 | $23.76 | $22.36 | $23.64 | 169,817,400 |
June 2023 | $21.60 | $22.86 | $21.40 | $22.69 | 199,581,900 |
May 2023 | $22.45 | $22.59 | $21.40 | $21.55 | 233,023,800 |
April 2023 | $22.70 | $22.98 | $21.92 | $22.47 | 154,260,000 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
