Scholastic Corporation - Price History
Monthly price history for SCHL (Scholastic Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 37.71 USD | 37.71 USD |
February 2024 | 39.44 USD | 39.44 USD |
January 2024 | 38.44 USD | 38.44 USD |
December 2023 | 37.51 USD | 37.70 USD |
November 2023 | 37.80 USD | 37.99 USD |
October 2023 | 36.71 USD | 36.90 USD |
September 2023 | 37.74 USD | 38.14 USD |
August 2023 | 43.00 USD | 43.45 USD |
July 2023 | 42.55 USD | 43.19 USD |
June 2023 | 38.31 USD | 38.89 USD |
May 2023 | 41.85 USD | 42.48 USD |
April 2023 | 37.90 USD | 38.47 USD |
March 2023 | 33.53 USD | 34.22 USD |
February 2023 | 44.69 USD | 45.61 USD |
January 2023 | 43.34 USD | 44.24 USD |
December 2022 | 38.48 USD | 39.46 USD |
November 2022 | 40.10 USD | 41.12 USD |
October 2022 | 37.19 USD | 38.14 USD |
September 2022 | 29.84 USD | 30.76 USD |
August 2022 | 44.53 USD | 45.91 USD |
July 2022 | 45.46 USD | 47.07 USD |
June 2022 | 34.74 USD | 35.97 USD |
May 2022 | 36.25 USD | 37.53 USD |
April 2022 | 35.59 USD | 36.85 USD |
March 2022 | 38.75 USD | 40.28 USD |
February 2022 | 40.48 USD | 42.08 USD |
January 2022 | 39.46 USD | 41.02 USD |
December 2021 | 38.30 USD | 39.96 USD |
November 2021 | 36.07 USD | 37.64 USD |
October 2021 | 34.68 USD | 36.19 USD |
September 2021 | 34.02 USD | 35.65 USD |
August 2021 | 31.72 USD | 33.24 USD |
July 2021 | 31.93 USD | 33.61 USD |
June 2021 | 36.00 USD | 37.89 USD |
May 2021 | 32.00 USD | 33.68 USD |
April 2021 | 28.82 USD | 30.33 USD |
March 2021 | 28.47 USD | 30.11 USD |
February 2021 | 27.23 USD | 28.80 USD |
January 2021 | 24.36 USD | 25.77 USD |
December 2020 | 23.50 USD | 25.00 USD |
November 2020 | 22.30 USD | 23.72 USD |
October 2020 | 18.57 USD | 19.76 USD |
September 2020 | 19.58 USD | 20.99 USD |
August 2020 | 20.99 USD | 22.50 USD |
July 2020 | 22.18 USD | 23.93 USD |
June 2020 | 27.75 USD | 29.94 USD |
May 2020 | 27.25 USD | 29.40 USD |
April 2020 | 26.95 USD | 29.07 USD |
March 2020 | 23.51 USD | 25.49 USD |
February 2020 | 29.59 USD | 32.09 USD |
January 2020 | 30.39 USD | 32.95 USD |
December 2019 | 35.30 USD | 38.45 USD |
November 2019 | 34.09 USD | 37.13 USD |
October 2019 | 35.34 USD | 38.50 USD |
September 2019 | 34.53 USD | 37.76 USD |
August 2019 | 32.07 USD | 35.07 USD |
July 2019 | 31.11 USD | 34.17 USD |
June 2019 | 30.26 USD | 33.24 USD |
May 2019 | 30.13 USD | 33.09 USD |
April 2019 | 36.31 USD | 39.88 USD |
March 2019 | 36.07 USD | 39.76 USD |
February 2019 | 38.38 USD | 42.31 USD |
January 2019 | 37.82 USD | 41.69 USD |
December 2018 | 36.39 USD | 40.26 USD |
November 2018 | 41.77 USD | 46.21 USD |
October 2018 | 39.21 USD | 43.38 USD |
September 2018 | 42.05 USD | 46.69 USD |
August 2018 | 37.86 USD | 42.04 USD |
July 2018 | 37.48 USD | 41.76 USD |
June 2018 | 39.76 USD | 44.31 USD |
May 2018 | 40.37 USD | 44.99 USD |
April 2018 | 37.15 USD | 41.40 USD |
March 2018 | 34.73 USD | 38.84 USD |
February 2018 | 32.56 USD | 36.41 USD |
January 2018 | 34.35 USD | 38.42 USD |
December 2017 | 35.73 USD | 40.11 USD |
November 2017 | 36.63 USD | 41.12 USD |
October 2017 | 32.90 USD | 36.94 USD |
September 2017 | 33.00 USD | 37.20 USD |
August 2017 | 34.98 USD | 39.43 USD |
July 2017 | 36.62 USD | 41.43 USD |
June 2017 | 38.52 USD | 43.59 USD |
May 2017 | 37.59 USD | 42.53 USD |
April 2017 | 38.21 USD | 43.23 USD |
March 2017 | 37.49 USD | 42.57 USD |
February 2017 | 39.69 USD | 45.06 USD |
January 2017 | 40.32 USD | 45.78 USD |
December 2016 | 41.69 USD | 47.49 USD |
November 2016 | 38.71 USD | 44.09 USD |
October 2016 | 33.58 USD | 38.25 USD |
September 2016 | 34.42 USD | 39.36 USD |
August 2016 | 35.20 USD | 40.26 USD |
July 2016 | 35.81 USD | 41.10 USD |
June 2016 | 34.51 USD | 39.61 USD |
May 2016 | 34.02 USD | 39.05 USD |
April 2016 | 31.69 USD | 36.38 USD |
March 2016 | 32.42 USD | 37.37 USD |
February 2016 | 30.39 USD | 35.03 USD |
January 2016 | 29.79 USD | 34.33 USD |
December 2015 | 33.31 USD | 38.56 USD |
November 2015 | 36.90 USD | 42.72 USD |
October 2015 | 35.30 USD | 40.87 USD |
September 2015 | 33.53 USD | 38.96 USD |
August 2015 | 37.18 USD | 43.21 USD |
July 2015 | 36.95 USD | 43.09 USD |
June 2015 | 37.84 USD | 44.13 USD |
May 2015 | 38.11 USD | 44.45 USD |
April 2015 | 34.84 USD | 40.64 USD |
March 2015 | 34.97 USD | 40.94 USD |
February 2015 | 31.62 USD | 37.01 USD |
January 2015 | 31.42 USD | 36.78 USD |
December 2014 | 30.99 USD | 36.42 USD |
November 2014 | 30.20 USD | 35.50 USD |
October 2014 | 29.62 USD | 34.81 USD |
September 2014 | 27.37 USD | 32.32 USD |
August 2014 | 29.68 USD | 35.04 USD |
July 2014 | 29.87 USD | 35.42 USD |
June 2014 | 28.75 USD | 34.09 USD |
May 2014 | 26.89 USD | 31.88 USD |
April 2014 | 27.76 USD | 32.91 USD |
March 2014 | 28.94 USD | 34.48 USD |
February 2014 | 29.62 USD | 35.28 USD |
January 2014 | 27.69 USD | 32.99 USD |
December 2013 | 28.42 USD | 34.01 USD |
November 2013 | 25.41 USD | 30.54 USD |
October 2013 | 23.87 USD | 28.69 USD |
September 2013 | 23.73 USD | 28.67 USD |
August 2013 | 24.43 USD | 29.51 USD |
July 2013 | 25.14 USD | 30.50 USD |
June 2013 | 24.14 USD | 29.29 USD |
May 2013 | 24.92 USD | 30.24 USD |
April 2013 | 22.63 USD | 27.45 USD |
March 2013 | 21.86 USD | 26.65 USD |
February 2013 | 24.69 USD | 30.10 USD |
January 2013 | 24.33 USD | 29.66 USD |
December 2012 | 24.15 USD | 29.56 USD |
November 2012 | 22.92 USD | 28.06 USD |
October 2012 | 26.97 USD | 33.01 USD |
September 2012 | 25.86 USD | 31.78 USD |
August 2012 | 24.86 USD | 30.55 USD |
July 2012 | 24.42 USD | 30.13 USD |
June 2012 | 22.81 USD | 28.14 USD |
May 2012 | 21.85 USD | 26.95 USD |
April 2012 | 24.76 USD | 30.55 USD |
March 2012 | 28.48 USD | 35.28 USD |
February 2012 | 24.68 USD | 30.57 USD |
January 2012 | 23.83 USD | 29.51 USD |
December 2011 | 24.09 USD | 29.97 USD |
November 2011 | 21.76 USD | 27.07 USD |
October 2011 | 21.58 USD | 26.85 USD |
September 2011 | 22.45 USD | 28.03 USD |
August 2011 | 22.24 USD | 27.76 USD |
July 2011 | 22.92 USD | 28.72 USD |
June 2011 | 21.23 USD | 26.60 USD |
May 2011 | 21.74 USD | 27.24 USD |
April 2011 | 20.97 USD | 26.28 USD |
March 2011 | 21.50 USD | 27.04 USD |
February 2011 | 24.96 USD | 31.40 USD |
January 2011 | 23.63 USD | 29.73 USD |
December 2010 | 23.41 USD | 29.54 USD |
November 2010 | 22.27 USD | 28.10 USD |
October 2010 | 23.27 USD | 29.44 USD |
September 2010 | 21.99 USD | 27.82 USD |
August 2010 | 18.52 USD | 23.43 USD |
July 2010 | 19.95 USD | 25.33 USD |
June 2010 | 19.00 USD | 24.12 USD |
May 2010 | 20.60 USD | 26.15 USD |
April 2010 | 21.28 USD | 27.01 USD |
March 2010 | 22.00 USD | 28.00 USD |
February 2010 | 23.10 USD | 29.40 USD |
January 2010 | 23.49 USD | 29.90 USD |
December 2009 | 23.38 USD | 29.83 USD |
November 2009 | 19.76 USD | 25.21 USD |
October 2009 | 19.49 USD | 24.87 USD |
September 2009 | 19.02 USD | 24.34 USD |
August 2009 | 19.04 USD | 24.36 USD |
July 2009 | 17.57 USD | 22.55 USD |
June 2009 | 15.42 USD | 19.79 USD |
May 2009 | 15.27 USD | 19.60 USD |
April 2009 | 15.37 USD | 19.73 USD |
March 2009 | 11.70 USD | 15.07 USD |
February 2009 | 8.55 USD | 11.01 USD |
January 2009 | 8.46 USD | 10.90 USD |
December 2008 | 10.47 USD | 13.58 USD |
November 2008 | 11.78 USD | 15.27 USD |
October 2008 | 14.32 USD | 18.57 USD |
September 2008 | 19.72 USD | 25.68 USD |
August 2008 | 20.04 USD | 26.10 USD |
July 2008 | 19.80 USD | 25.79 USD |
June 2008 | 21.94 USD | 28.66 USD |
May 2008 | 23.81 USD | 31.10 USD |
April 2008 | 21.55 USD | 28.15 USD |
March 2008 | 23.17 USD | 30.27 USD |
February 2008 | 26.69 USD | 34.87 USD |
January 2008 | 26.23 USD | 34.27 USD |
December 2007 | 26.71 USD | 34.89 USD |
November 2007 | 26.98 USD | 35.24 USD |
October 2007 | 30.30 USD | 39.58 USD |
September 2007 | 26.69 USD | 34.86 USD |
August 2007 | 26.09 USD | 34.08 USD |
July 2007 | 24.63 USD | 32.18 USD |
June 2007 | 27.51 USD | 35.94 USD |
May 2007 | 24.32 USD | 31.77 USD |
April 2007 | 23.63 USD | 30.87 USD |
March 2007 | 23.81 USD | 31.10 USD |
February 2007 | 26.63 USD | 34.79 USD |
January 2007 | 27.06 USD | 35.35 USD |
December 2006 | 27.44 USD | 35.84 USD |
November 2006 | 25.51 USD | 33.32 USD |
October 2006 | 24.05 USD | 31.42 USD |
September 2006 | 23.85 USD | 31.15 USD |
August 2006 | 23.01 USD | 30.06 USD |
July 2006 | 22.01 USD | 28.75 USD |
June 2006 | 19.88 USD | 25.97 USD |
May 2006 | 20.15 USD | 26.32 USD |
April 2006 | 20.32 USD | 26.54 USD |
March 2006 | 20.49 USD | 26.76 USD |
February 2006 | 22.52 USD | 29.42 USD |
January 2006 | 23.00 USD | 30.05 USD |
December 2005 | 21.82 USD | 28.51 USD |
November 2005 | 25.47 USD | 33.27 USD |
October 2005 | 24.92 USD | 32.55 USD |
September 2005 | 28.29 USD | 36.96 USD |
August 2005 | 27.92 USD | 36.47 USD |
July 2005 | 28.30 USD | 36.97 USD |
June 2005 | 29.51 USD | 38.55 USD |
May 2005 | 28.72 USD | 37.52 USD |
April 2005 | 26.68 USD | 34.85 USD |
March 2005 | 28.24 USD | 36.89 USD |
February 2005 | 27.16 USD | 35.48 USD |
January 2005 | 26.22 USD | 34.25 USD |
December 2004 | 28.29 USD | 36.96 USD |
November 2004 | 25.22 USD | 32.94 USD |
October 2004 | 23.21 USD | 30.32 USD |
September 2004 | 23.65 USD | 30.89 USD |
August 2004 | 22.39 USD | 29.25 USD |
July 2004 | 21.06 USD | 27.51 USD |
June 2004 | 22.93 USD | 29.95 USD |
May 2004 | 21.62 USD | 28.24 USD |
April 2004 | 21.71 USD | 28.36 USD |
March 2004 | 20.86 USD | 27.25 USD |
February 2004 | 24.51 USD | 32.02 USD |
January 2004 | 24.57 USD | 32.10 USD |
December 2003 | 26.06 USD | 34.04 USD |
November 2003 | 25.40 USD | 33.18 USD |
October 2003 | 23.65 USD | 30.90 USD |
September 2003 | 22.04 USD | 28.79 USD |
August 2003 | 22.19 USD | 28.99 USD |
July 2003 | 22.34 USD | 29.18 USD |
June 2003 | 22.80 USD | 29.78 USD |
May 2003 | 23.83 USD | 31.13 USD |
April 2003 | 21.75 USD | 28.41 USD |
March 2003 | 20.58 USD | 26.89 USD |
February 2003 | 17.96 USD | 23.46 USD |
January 2003 | 27.27 USD | 35.62 USD |
December 2002 | 27.52 USD | 35.95 USD |
November 2002 | 34.06 USD | 44.49 USD |
October 2002 | 33.80 USD | 44.15 USD |
September 2002 | 34.20 USD | 44.68 USD |
August 2002 | 32.29 USD | 42.18 USD |
July 2002 | 29.85 USD | 38.99 USD |
June 2002 | 29.01 USD | 37.90 USD |
May 2002 | 36.43 USD | 47.59 USD |
April 2002 | 38.83 USD | 50.73 USD |
March 2002 | 41.48 USD | 54.19 USD |
February 2002 | 38.39 USD | 50.15 USD |
January 2002 | 37.96 USD | 49.59 USD |
December 2001 | 38.53 USD | 50.33 USD |
November 2001 | 33.26 USD | 43.45 USD |
October 2001 | 34.22 USD | 44.70 USD |
September 2001 | 33.30 USD | 43.50 USD |
August 2001 | 29.80 USD | 38.93 USD |
July 2001 | 28.45 USD | 37.16 USD |
June 2001 | 32.23 USD | 42.10 USD |
May 2001 | 30.58 USD | 39.95 USD |
April 2001 | 31.95 USD | 41.74 USD |
March 2001 | 27.61 USD | 36.06 USD |
February 2001 | 32.73 USD | 42.75 USD |
January 2001 | 34.78 USD | 45.44 USD |
December 2000 | 33.92 USD | 88.63 USD |
November 2000 | 27.85 USD | 72.75 USD |
October 2000 | 30.62 USD | 80.00 USD |
September 2000 | 30.45 USD | 79.56 USD |
August 2000 | 24.57 USD | 64.19 USD |
July 2000 | 24.45 USD | 63.88 USD |
June 2000 | 23.40 USD | 61.13 USD |
May 2000 | 20.36 USD | 53.19 USD |
April 2000 | 17.87 USD | 46.69 USD |
March 2000 | 20.64 USD | 53.94 USD |
February 2000 | 19.83 USD | 51.81 USD |
January 2000 | 24.69 USD | 64.50 USD |
December 1999 | 23.80 USD | 62.19 USD |
November 1999 | 21.00 USD | 54.88 USD |
October 1999 | 17.80 USD | 46.50 USD |
September 1999 | 19.14 USD | 50.00 USD |
August 1999 | 15.17 USD | 39.63 USD |
July 1999 | 17.08 USD | 44.63 USD |
June 1999 | 19.38 USD | 50.63 USD |
May 1999 | 18.56 USD | 48.50 USD |
April 1999 | 18.10 USD | 47.28 USD |
March 1999 | 18.71 USD | 48.88 USD |
February 1999 | 18.85 USD | 49.25 USD |
January 1999 | 21.67 USD | 56.63 USD |
December 1998 | 20.53 USD | 53.63 USD |
November 1998 | 18.23 USD | 47.63 USD |
October 1998 | 15.10 USD | 39.44 USD |
September 1998 | 16.27 USD | 42.50 USD |
August 1998 | 14.83 USD | 38.75 USD |
July 1998 | 16.04 USD | 41.91 USD |
June 1998 | 15.26 USD | 39.88 USD |
May 1998 | 15.31 USD | 40.00 USD |
April 1998 | 14.26 USD | 37.25 USD |
March 1998 | 16.17 USD | 42.25 USD |
February 1998 | 15.17 USD | 39.63 USD |
January 1998 | 13.40 USD | 35.00 USD |
December 1997 | 14.35 USD | 37.50 USD |
November 1997 | 14.62 USD | 38.19 USD |
October 1997 | 15.50 USD | 40.50 USD |
September 1997 | 15.12 USD | 39.50 USD |
August 1997 | 13.11 USD | 34.25 USD |
July 1997 | 13.49 USD | 35.25 USD |
June 1997 | 13.40 USD | 35.00 USD |
May 1997 | 11.39 USD | 29.75 USD |
April 1997 | 9.57 USD | 25.00 USD |
March 1997 | 10.81 USD | 28.25 USD |
February 1997 | 12.63 USD | 33.00 USD |
January 1997 | 22.58 USD | 59.00 USD |
December 1996 | 25.74 USD | 67.25 USD |
November 1996 | 28.52 USD | 74.50 USD |
October 1996 | 28.04 USD | 73.25 USD |
September 1996 | 27.75 USD | 72.50 USD |
August 1996 | 25.93 USD | 67.75 USD |
July 1996 | 24.97 USD | 65.25 USD |
June 1996 | 23.73 USD | 62.00 USD |
May 1996 | 23.83 USD | 62.25 USD |
April 1996 | 25.07 USD | 65.50 USD |
March 1996 | 26.31 USD | 68.75 USD |
February 1996 | 26.70 USD | 69.75 USD |
January 1996 | 27.94 USD | 73.00 USD |
December 1995 | 29.76 USD | 77.75 USD |
November 1995 | 26.51 USD | 69.25 USD |
October 1995 | 23.64 USD | 61.75 USD |
September 1995 | 24.02 USD | 62.75 USD |
August 1995 | 23.44 USD | 61.25 USD |
July 1995 | 25.17 USD | 65.75 USD |
June 1995 | 20.76 USD | 54.25 USD |
May 1995 | 21.15 USD | 55.25 USD |
April 1995 | 21.43 USD | 56.00 USD |
March 1995 | 20.86 USD | 54.50 USD |
February 1995 | 19.33 USD | 50.50 USD |
January 1995 | 19.33 USD | 50.50 USD |
December 1994 | 19.52 USD | 51.00 USD |
November 1994 | 17.99 USD | 47.00 USD |
October 1994 | 17.46 USD | 45.63 USD |
September 1994 | 18.66 USD | 48.75 USD |
August 1994 | 17.22 USD | 45.00 USD |
July 1994 | 16.89 USD | 44.13 USD |
June 1994 | 14.45 USD | 37.75 USD |
May 1994 | 13.68 USD | 35.75 USD |
April 1994 | 13.78 USD | 36.00 USD |
March 1994 | 14.45 USD | 37.75 USD |
February 1994 | 15.12 USD | 39.50 USD |
January 1994 | 16.17 USD | 42.25 USD |
December 1993 | 16.65 USD | 43.50 USD |
November 1993 | 15.31 USD | 40.00 USD |
October 1993 | 19.90 USD | 52.00 USD |
September 1993 | 18.47 USD | 48.25 USD |
August 1993 | 17.22 USD | 45.00 USD |
July 1993 | 16.60 USD | 43.38 USD |
June 1993 | 15.21 USD | 39.75 USD |
May 1993 | 14.07 USD | 36.75 USD |
April 1993 | 14.16 USD | 37.00 USD |
March 1993 | 14.88 USD | 38.88 USD |
February 1993 | 13.30 USD | 34.75 USD |
January 1993 | 14.35 USD | 37.50 USD |
December 1992 | 12.58 USD | 32.88 USD |
November 1992 | 13.11 USD | 34.25 USD |
October 1992 | 12.20 USD | 31.88 USD |
September 1992 | 11.67 USD | 30.50 USD |
August 1992 | 11.82 USD | 30.88 USD |
July 1992 | 12.25 USD | 32.00 USD |
June 1992 | 11.67 USD | 30.50 USD |
May 1992 | 11.20 USD | 29.25 USD |
April 1992 | 10.81 USD | 28.25 USD |
March 1992 | 11.58 USD | 30.25 USD |
February 1992 | 10.77 USD | 28.13 USD |
SCHL
Price: 37.71USD
Dividend Yield: 2.08%
Forward Dividend Yield: 2.08%
Payout Ratio: 45.98%
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.74 USD
P/E Ratio: 22.17
Exchange: NMS
Sector: Communication Services
Industry: Publishing
Volume: 101800
Ebitda: 117.7 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 8.33%
DGR5: 5.00%
DGR10: 2.27%