SCHD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.57 | 28.72 | 28.20 | 28.40 | -0.14 | -0.49% | 17,781,335 |
| Feb 28, 2025 | 28.26 | 28.54 | 28.10 | 28.54 | 0.37 | 1.31% | 16,590,259 |
| Feb 27, 2025 | 28.16 | 28.39 | 28.13 | 28.17 | 0.02 | 0.07% | 12,408,212 |
| Feb 26, 2025 | 28.41 | 28.44 | 28.09 | 28.15 | -0.30 | -1.05% | 12,882,000 |
| Feb 25, 2025 | 28.35 | 28.54 | 28.35 | 28.45 | 0.19 | 0.67% | 12,774,102 |
| Feb 24, 2025 | 28.26 | 28.44 | 28.18 | 28.26 | 0.05 | 0.18% | 13,681,800 |
| Feb 21, 2025 | 28.35 | 28.37 | 28.18 | 28.21 | -0.11 | -0.39% | 13,856,445 |
| Feb 20, 2025 | 28.15 | 28.32 | 28.09 | 28.32 | 0.14 | 0.50% | 12,605,443 |
| Feb 19, 2025 | 27.95 | 28.20 | 27.91 | 28.18 | 0.19 | 0.68% | 12,266,712 |
| Feb 18, 2025 | 27.81 | 27.99 | 27.74 | 27.99 | 0.20 | 0.72% | 15,611,500 |
| Feb 14, 2025 | 27.87 | 28.01 | 27.76 | 27.79 | -0.06 | -0.22% | 10,062,610 |
| Feb 13, 2025 | 27.76 | 27.85 | 27.65 | 27.85 | 0.20 | 0.72% | 10,936,943 |
| Feb 12, 2025 | 27.61 | 27.74 | 27.55 | 27.65 | -0.22 | -0.79% | 12,124,231 |
| Feb 11, 2025 | 27.66 | 27.87 | 27.61 | 27.87 | 0.19 | 0.69% | 11,203,800 |
| Feb 10, 2025 | 27.68 | 27.70 | 27.50 | 27.68 | 0.12 | 0.44% | 11,902,600 |
| Feb 7, 2025 | 27.80 | 27.83 | 27.52 | 27.56 | -0.19 | -0.68% | 14,970,000 |
| Feb 6, 2025 | 27.98 | 28.00 | 27.65 | 27.75 | -0.20 | -0.72% | 13,422,000 |
| Feb 5, 2025 | 27.81 | 27.96 | 27.72 | 27.95 | 0.19 | 0.68% | 10,937,300 |
| Feb 4, 2025 | 27.65 | 27.80 | 27.61 | 27.76 | 0.04 | 0.14% | 11,507,200 |
| Feb 3, 2025 | 27.54 | 27.83 | 27.40 | 27.72 | -0.11 | -0.40% | 19,749,139 |
| Jan 31, 2025 | 28.01 | 28.09 | 27.78 | 27.83 | -0.15 | -0.54% | 15,449,700 |
| Jan 30, 2025 | 28.00 | 28.09 | 27.81 | 27.98 | -0.03 | -0.11% | 15,498,900 |
| Jan 29, 2025 | 28.09 | 28.22 | 27.96 | 28.01 | -0.06 | -0.21% | 11,720,300 |
| Jan 28, 2025 | 28.32 | 28.38 | 28.03 | 28.07 | -0.38 | -1.34% | 14,748,435 |
| Jan 27, 2025 | 28.16 | 28.45 | 28.15 | 28.45 | 0.38 | 1.35% | 21,061,100 |
| Jan 24, 2025 | 28.03 | 28.13 | 28.00 | 28.07 | -0.02 | -0.07% | 11,739,412 |
| Jan 23, 2025 | 27.96 | 28.11 | 27.91 | 28.09 | 0.17 | 0.61% | 14,818,700 |
| Jan 22, 2025 | 28.15 | 28.15 | 27.92 | 27.92 | -0.30 | -1.06% | 15,660,900 |
| Jan 21, 2025 | 28.06 | 28.29 | 28.06 | 28.22 | 0.23 | 0.82% | 21,390,223 |
| Jan 17, 2025 | 27.95 | 28.01 | 27.87 | 27.99 | 0.16 | 0.57% | 15,361,500 |
| Jan 16, 2025 | 27.73 | 27.85 | 27.59 | 27.83 | 0.01 | 0.04% | 13,454,449 |
| Jan 15, 2025 | 27.87 | 27.94 | 27.71 | 27.82 | 0.30 | 1.09% | 12,225,320 |
| Jan 14, 2025 | 27.41 | 27.53 | 27.30 | 27.52 | 0.22 | 0.81% | 14,077,423 |
| Jan 13, 2025 | 26.97 | 27.33 | 26.96 | 27.30 | 0.29 | 1.07% | 17,826,414 |
| Jan 10, 2025 | 27.24 | 27.25 | 26.94 | 27.01 | -0.31 | -1.13% | 22,011,200 |
| Jan 8, 2025 | 27.20 | 27.33 | 27.04 | 27.32 | 0.06 | 0.22% | 13,723,644 |
| Jan 7, 2025 | 27.38 | 27.52 | 27.17 | 27.26 | -0.01 | -0.04% | 16,406,039 |
| Jan 6, 2025 | 27.47 | 27.57 | 27.24 | 27.27 | -0.17 | -0.62% | 22,820,300 |
| Jan 3, 2025 | 27.35 | 27.48 | 27.20 | 27.44 | 0.18 | 0.66% | 11,470,511 |
| Jan 2, 2025 | 27.47 | 27.54 | 27.15 | 27.26 | -0.06 | -0.22% | 17,005,241 |
| Dec 31, 2024 | 27.28 | 27.38 | 27.16 | 27.32 | 0.09 | 0.33% | 13,234,120 |
| Dec 30, 2024 | 27.32 | 27.32 | 27.05 | 27.23 | -0.24 | -0.87% | 16,946,416 |
| Dec 27, 2024 | 27.45 | 27.66 | 27.33 | 27.47 | -0.12 | -0.43% | 16,074,005 |
| Dec 26, 2024 | 27.48 | 27.62 | 27.42 | 27.59 | 0.01 | 0.04% | 14,137,700 |
| Dec 24, 2024 | 27.35 | 27.58 | 27.29 | 27.58 | 0.21 | 0.77% | 9,522,506 |
| Dec 23, 2024 | 27.23 | 27.39 | 27.08 | 27.37 | 0.08 | 0.29% | 22,013,800 |
| Dec 20, 2024 | 26.90 | 27.41 | 26.87 | 27.29 | 0.36 | 1.34% | 35,339,507 |
| Dec 19, 2024 | 27.24 | 27.36 | 26.91 | 26.93 | -0.15 | -0.55% | 22,797,700 |
| Dec 18, 2024 | 27.80 | 27.84 | 27.05 | 27.08 | -0.73 | -2.62% | 20,344,000 |
| Dec 17, 2024 | 27.83 | 27.93 | 27.71 | 27.81 | -0.06 | -0.22% | 17,417,910 |