LQD Stock Prices

Data as of Oct 28, 2026

Last

104.07

Change

-0.23

Open

104.47

Previous

104.30

High

104.49

Low

103.89

Bid

-

Ask

-

Volume

35,089,924

Trades

-

Dividend

0.32

Yield

3.16%

Ex-Div

Sep 1, 2017

Impl Vol

0.072

Hist Vol

0.058

Opt Volume

31,121

Open Int

3,057,363

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	104.47	104.49	103.89	104.07	-0.23	35,089,924	31,121	0.072	0.058
Oct 27, 2026	104.09	104.37	104.04	104.30	+0.28	26,612,790	42,641	0.076	0.058
Oct 26, 2026	104.14	104.33	103.94	104.02	+0.17	25,032,507	224,698	0.073	0.058
Oct 23, 2026	103.98	104.15	103.80	103.85	-0.43	30,029,106	80,737	0.090	0.058
Oct 22, 2026	103.62	104.47	103.57	104.28	+1.07	44,724,431	98,990	0.083	0.058
Oct 21, 2026	103.36	103.43	102.88	103.21	-0.01	33,775,929	70,628	0.075	0.057
Oct 20, 2026	103.04	103.55	102.97	103.22	+0.34	42,134,989	155,058	0.070	0.057
Oct 19, 2026	103.29	103.38	102.76	102.88	-0.52	26,061,387	228,208	0.099	0.057
Oct 16, 2026	103.35	103.71	103.18	103.40	-0.10	28,491,441	138,392	0.085	0.057
Oct 15, 2026	103.55	103.69	103.33	103.50	+0.84	50,097,657	180,862	0.074	0.057
Oct 14, 2026	101.98	102.80	101.91	102.66	+0.11	33,185,324	206,084	0.077	0.056
Oct 13, 2026	102.73	102.76	102.45	102.55	-0.03	26,121,147	95,659	0.090	0.056
Oct 12, 2026	102.30	102.64	102.26	102.58	+0.17	6,979,755	26,914	0.086	0.056
Oct 9, 2026	102.35	102.51	102.22	102.41	-0.06	28,440,737	173,460	0.075	0.056
Oct 8, 2026	102.07	102.54	101.99	102.47	+0.37	37,319,831	62,937	0.083	0.056
Oct 7, 2026	101.38	102.23	101.34	102.10	-0.04	30,044,623	71,480	0.092	0.056
Oct 6, 2026	102.02	102.33	101.96	102.14	+0.31	27,743,355	60,413	0.091	0.056
Oct 5, 2026	101.67	101.89	101.49	101.83	+0.00	30,094,411	171,351	0.099	0.056
Oct 2, 2026	102.37	102.55	101.70	101.83	+0.00	48,957,817	59,377	0.104	0.056
Oct 1, 2026	101.43	102.23	101.20	102.03	-0.15	45,298,227	142,165	0.092	0.056
Sep 30, 2026	102.52	102.56	102.06	102.18	-0.23	46,498,384	210,400	0.100	0.056
Sep 29, 2026	102.60	102.60	102.04	102.41	-0.06	54,389,936	269,789	0.105	0.056
Sep 28, 2026	102.54	102.70	102.18	102.47	-0.74	44,919,457	90,617	0.082	0.056
Sep 25, 2026	103.17	103.27	102.74	103.21	+0.06	43,953,697	120,327	0.080	0.056
Sep 24, 2026	103.85	103.99	103.11	103.15	-0.74	39,307,695	206,211	0.095	0.056
Sep 23, 2026	104.86	104.91	103.68	103.89	-1.20	34,581,203	339,373	0.085	0.056
Sep 22, 2026	105.12	105.19	104.89	105.09	+0.00	23,480,568	59,666	0.051	0.055
Sep 21, 2026	105.04	105.11	104.89	105.09	+0.39	23,022,764	29,071	0.056	0.055
Sep 18, 2026	104.79	104.82	104.54	104.70	-0.46	29,103,232	164,686	0.059	0.054
Sep 17, 2026	105.01	105.16	104.90	105.16	+0.71	28,169,657	235,137	0.057	0.054
Sep 16, 2026	104.61	105.07	104.39	104.45	+0.17	38,879,265	150,693	0.073	0.054
Sep 15, 2026	104.20	104.34	104.15	104.28	-0.02	30,801,183	98,803	0.072	0.054
Sep 14, 2026	104.25	104.65	104.05	104.30	-0.03	28,580,420	81,633	0.076	0.054
Sep 11, 2026	104.80	104.87	104.33	104.34	-0.03	27,807,209	209,276	0.066	0.054
Sep 10, 2026	104.74	104.83	104.33	104.36	-0.95	34,897,391	171,572	0.073	0.054
Sep 9, 2026	105.42	105.53	105.08	105.31	-0.17	34,194,129	83,987	0.064	0.053
Sep 8, 2026	105.73	105.73	105.32	105.48	+0.00	19,050,608	31,506	0.066	0.054
Sep 4, 2026	105.56	105.68	105.47	105.48	-0.02	20,406,216	125,075	0.064	0.054
Sep 3, 2026	105.70	105.77	105.47	105.50	+0.15	14,181,951	104,078	0.051	0.054
Sep 2, 2026	105.38	105.42	105.20	105.35	+0.13	26,700,471	98,228	0.055	0.055
Sep 1, 2026	105.52	105.72	105.21	105.22	-0.99	34,448,950	39,555	0.050	0.055
Aug 31, 2026	106.20	106.24	106.01	106.21	-0.14	29,373,368	79,284	0.054	0.054
Aug 28, 2026	106.75	106.95	106.31	106.35	-0.38	27,250,579	118,695	0.047	0.054
Aug 27, 2026	106.78	106.86	106.63	106.73	-0.05	21,798,537	59,652	0.045	0.054
Aug 26, 2026	106.70	106.80	106.59	106.78	-0.08	18,996,483	106,168	0.068	0.054
Aug 25, 2026	106.61	106.89	106.51	106.86	+0.68	31,914,023	122,723	0.073	0.054
Aug 24, 2026	106.12	106.33	106.10	106.18	+0.26	22,986,987	62,005	0.073	0.054
Aug 21, 2026	105.97	106.02	105.82	105.92	-0.14	24,629,516	90,643	0.068	0.054
Aug 20, 2026	106.03	106.30	105.96	106.06	-0.51	26,632,544	119,579	0.058	0.054
Aug 19, 2026	106.54	106.63	106.29	106.57	+0.73	37,259,614	88,922	0.061	0.054
Aug 18, 2026	105.49	105.91	105.42	105.84	+0.14	33,979,374	37,787	0.064	0.054
Aug 17, 2026	105.96	106.02	105.67	105.70	-0.42	25,577,901	126,263	0.066	0.054
Aug 14, 2026	106.39	106.44	106.02	106.12	-0.43	29,501,945	149,853	0.065	0.054
Aug 13, 2026	106.60	106.86	106.51	106.55	+0.43	25,728,216	93,442	0.061	0.053
Aug 12, 2026	106.35	106.39	106.09	106.12	+0.13	22,921,608	40,289	0.054	0.054
Aug 11, 2026	106.17	106.28	105.96	105.99	+0.03	24,695,663	47,367	0.066	0.054
Aug 10, 2026	106.27	106.33	105.93	105.96	-0.59	25,462,526	76,562	0.084	0.054
Aug 7, 2026	106.70	106.74	106.41	106.55	+0.19	21,985,156	93,892	0.061	0.053
Aug 6, 2026	106.42	106.51	106.25	106.36	-0.38	30,721,340	32,876	0.066	0.053
Aug 5, 2026	106.76	106.94	106.62	106.74	-0.02	24,579,292	4,903	0.060	0.053
Aug 4, 2026	106.53	106.78	106.48	106.76	+0.65	30,044,031	66,581	0.065	0.053
Aug 3, 2026	106.01	106.25	105.96	106.11	-0.14	29,966,802	49,259	0.071	0.053
Jul 31, 2026	106.24	106.35	106.00	106.25	-0.16	40,852,652	143,475	0.062	0.053
Jul 30, 2026	106.35	106.55	106.30	106.41	+0.19	30,972,791	93,590	0.061	0.053
Jul 29, 2026	106.72	106.80	106.15	106.22	-0.61	44,502,328	65,479	0.059	0.053
Jul 28, 2026	106.62	106.94	106.57	106.83	+0.32	23,338,971	113,878	0.075	0.053

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.32	3.81	3.16%
May 1, 2017	May 5, 2017	0.32	3.86	3.26%
Nov 1, 2016	Nov 7, 2016	0.32	3.82	4.81%
Oct 3, 2016	Oct 7, 2016	0.32	3.86	4.81%
Sep 1, 2016	Sep 8, 2016	0.32	3.84	4.81%
Aug 1, 2016	Aug 5, 2016	0.32	3.87	4.81%
Mar 1, 2016	Mar 7, 2016	0.34	4.02	4.81%
Feb 1, 2016	Feb 5, 2016	0.34	4.05	4.81%
Dec 24, 2015	Dec 31, 2015	0.32	3.87	4.81%
Dec 1, 2015	Dec 7, 2015	0.33	3.94	4.81%
Nov 2, 2015	Nov 6, 2015	0.33	3.97	4.81%
Oct 1, 2015	Oct 7, 2015	0.33	4.01	4.81%

Split History

Split Date	Factor	Announced
No splits on record.