The highest closing price for SCHD last month was $28.21, on March 7. It was down 1.3% for the month. The latest price is $25.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $27.50 | $28.06 | $27.49 | $27.96 | 19,019,400 |
March 28 2025 | $27.75 | $27.79 | $27.47 | $27.58 | 15,661,100 |
March 27 2025 | $27.83 | $27.89 | $27.65 | $27.75 | 11,448,800 |
March 26 2025 | $27.72 | $27.94 | $27.67 | $27.80 | 17,390,600 |
March 25 2025 | $27.83 | $27.87 | $27.50 | $27.59 | 16,456,400 |
March 24 2025 | $27.63 | $27.86 | $27.58 | $27.84 | 15,452,500 |
March 21 2025 | $27.60 | $27.63 | $27.37 | $27.51 | 16,883,800 |
March 20 2025 | $27.65 | $27.83 | $27.61 | $27.70 | 11,317,400 |
March 19 2025 | $27.69 | $27.85 | $27.55 | $27.78 | 13,079,400 |
March 18 2025 | $27.70 | $27.73 | $27.56 | $27.67 | 12,625,300 |
March 17 2025 | $27.38 | $27.77 | $27.37 | $27.71 | 16,046,200 |
March 14 2025 | $27.13 | $27.42 | $27.05 | $27.39 | 15,167,200 |
March 13 2025 | $27.22 | $27.37 | $26.99 | $27.05 | 15,121,400 |
March 12 2025 | $27.40 | $27.42 | $27.07 | $27.19 | 26,655,200 |
March 11 2025 | $28.05 | $28.06 | $27.41 | $27.49 | 24,564,600 |
March 10 2025 | $28.07 | $28.59 | $27.94 | $28.13 | 23,520,500 |
March 07 2025 | $27.78 | $28.26 | $27.76 | $28.21 | 16,558,700 |
March 06 2025 | $27.70 | $27.85 | $27.54 | $27.82 | 14,871,800 |
March 05 2025 | $27.60 | $27.89 | $27.47 | $27.80 | 16,031,700 |
March 04 2025 | $28.06 | $28.07 | $27.61 | $27.67 | 20,158,100 |
March 03 2025 | $28.31 | $28.46 | $27.95 | $28.15 | 17,881,200 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
