The highest closing price for SCHD last month was $29.26, on November 29. It was up 4.3% for the month. The latest price is $28.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $29.22 | $29.31 | $29.17 | $29.26 | 7,685,300 |
November 27 2024 | $29.25 | $29.35 | $29.14 | $29.17 | 10,547,500 |
November 26 2024 | $29.21 | $29.21 | $28.97 | $29.18 | 11,306,600 |
November 25 2024 | $29.27 | $29.45 | $29.18 | $29.24 | 12,321,500 |
November 22 2024 | $28.74 | $29.11 | $28.74 | $29.08 | 12,227,600 |
November 21 2024 | $28.47 | $28.77 | $28.42 | $28.71 | 11,132,500 |
November 20 2024 | $28.39 | $28.46 | $28.24 | $28.44 | 9,201,500 |
November 19 2024 | $28.37 | $28.45 | $28.22 | $28.38 | 11,657,500 |
November 18 2024 | $28.42 | $28.57 | $28.38 | $28.52 | 11,095,000 |
November 15 2024 | $28.54 | $28.56 | $28.32 | $28.37 | 12,549,300 |
November 14 2024 | $28.76 | $28.77 | $28.57 | $28.61 | 8,902,300 |
November 13 2024 | $28.70 | $28.78 | $28.60 | $28.74 | 10,503,000 |
November 12 2024 | $28.92 | $28.93 | $28.62 | $28.64 | 13,235,500 |
November 11 2024 | $28.95 | $29.08 | $28.87 | $28.89 | 11,164,700 |
November 08 2024 | $28.74 | $28.87 | $28.63 | $28.81 | 11,674,000 |
November 07 2024 | $28.83 | $28.84 | $28.60 | $28.64 | 13,223,300 |
November 06 2024 | $28.74 | $28.85 | $28.52 | $28.77 | 16,061,100 |
November 05 2024 | $27.89 | $28.12 | $27.81 | $28.12 | 10,098,100 |
November 04 2024 | $27.89 | $27.99 | $27.77 | $27.87 | 10,761,000 |
November 01 2024 | $28.04 | $28.12 | $27.81 | $27.84 | 9,374,000 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
