SCHD Stock Prices

Data as of Oct 28, 2026

Last

35.09

Change

-0.03

Open

34.96

Previous

35.12

High

35.18

Low

34.92

Bid

-

Ask

-

Volume

21,199,246

Trades

-

Dividend

0.33

Yield

2.90%

Ex-Div

Mar 20, 2017

Impl Vol

0.128

Hist Vol

0.111

Opt Volume

3,004

Open Int

134,545

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	34.96	35.18	34.92	35.09	-0.03	21,199,246	3,004	0.128	0.111
Oct 27, 2026	35.15	35.20	35.05	35.12	-0.18	21,551,048	3,930	0.132	0.112
Oct 26, 2026	35.24	35.42	35.11	35.30	+0.03	24,717,584	6,552	0.130	0.111
Oct 23, 2026	35.19	35.37	35.04	35.27	-0.13	22,395,786	7,622	0.138	0.111
Oct 22, 2026	34.84	35.45	34.79	35.40	+0.74	28,596,916	19,021	0.146	0.111
Oct 21, 2026	34.61	34.69	34.54	34.66	-0.03	19,202,540	4,534	0.125	0.109
Oct 20, 2026	34.41	34.70	34.40	34.69	+0.45	20,759,117	8,075	0.127	0.109
Oct 19, 2026	34.19	34.39	34.15	34.24	-0.11	20,249,344	7,991	0.128	0.109
Oct 16, 2026	34.31	34.47	34.25	34.35	+0.25	24,983,016	11,829	0.128	0.109
Oct 15, 2026	34.07	34.29	34.06	34.10	+0.39	28,838,281	13,314	0.129	0.109
Oct 14, 2026	33.42	33.72	33.40	33.71	+0.34	25,469,750	7,407	0.120	0.109
Oct 13, 2026	33.52	33.53	33.18	33.37	+0.11	22,169,438	7,122	0.113	0.109
Oct 12, 2026	33.16	33.27	33.10	33.26	+0.22	16,812,335	4,451	0.117	0.109
Oct 9, 2026	33.04	33.11	32.96	33.04	-0.11	17,704,995	3,672	0.118	0.110
Oct 8, 2026	32.67	33.16	32.66	33.15	+0.50	23,482,929	9,789	0.126	0.110
Oct 7, 2026	32.84	32.88	32.63	32.65	-0.20	21,425,459	2,916	0.126	0.110
Oct 6, 2026	32.76	32.92	32.71	32.85	+0.13	19,800,754	6,671	0.145	0.109
Oct 5, 2026	32.65	32.74	32.36	32.72	+0.00	24,235,789	10,760	0.131	0.109
Oct 2, 2026	32.77	32.83	32.66	32.72	+0.00	20,620,840	5,134	0.127	0.109
Oct 1, 2026	32.72	32.82	32.58	32.66	+0.13	23,872,435	4,595	0.131	0.110
Sep 30, 2026	32.97	32.97	32.53	32.53	-0.32	20,851,140	7,965	0.120	0.110
Sep 29, 2026	32.87	32.95	32.73	32.85	-0.16	25,565,677	8,252	0.135	0.109
Sep 28, 2026	33.11	33.19	32.96	33.01	-0.20	27,511,262	6,909	0.127	0.109
Sep 25, 2026	33.04	33.27	33.01	33.21	+0.11	23,674,510	7,058	0.120	0.109
Sep 24, 2026	33.37	33.43	33.08	33.10	-0.18	21,269,978	11,449	0.128	0.110
Sep 23, 2026	33.48	33.50	33.26	33.28	-0.46	23,030,894	7,714	0.132	0.110
Sep 22, 2026	33.81	33.85	33.67	33.74	+0.02	24,009,402	12,842	0.125	0.109
Sep 21, 2026	33.73	33.82	33.55	33.72	+0.04	25,001,964	8,741	0.130	0.109
Sep 18, 2026	33.73	33.79	33.58	33.68	-0.21	22,210,330	8,677	0.148	0.109
Sep 17, 2026	33.97	34.03	33.81	33.89	+0.05	20,943,309	5,565	0.124	0.109
Sep 16, 2026	34.29	34.30	33.71	33.84	-0.49	23,615,054	7,711	0.140	0.109
Sep 15, 2026	34.29	34.46	34.23	34.33	-0.01	17,093,274	7,594	0.139	0.108
Sep 14, 2026	34.35	34.51	34.28	34.34	+0.22	22,791,237	5,982	0.130	0.108
Sep 11, 2026	34.20	34.24	34.02	34.12	+0.13	18,335,540	11,112	0.123	0.108
Sep 10, 2026	34.15	34.16	33.94	33.99	-0.10	21,351,446	17,160	0.148	0.109
Sep 9, 2026	34.45	34.45	34.07	34.09	-0.32	25,681,692	10,907	0.138	0.108
Sep 8, 2026	34.66	34.70	34.38	34.41	+0.00	31,697,570	17,247	0.125	0.108
Sep 4, 2026	34.83	34.95	34.78	34.80	-0.28	24,036,628	7,406	0.108	0.108
Sep 3, 2026	35.11	35.20	34.89	35.08	+0.07	21,241,050	6,359	0.111	0.108
Sep 2, 2026	34.83	35.10	34.81	35.01	+0.20	20,796,779	4,561	0.108	0.108
Sep 1, 2026	35.02	35.12	34.72	34.81	-0.08	23,320,207	6,357	0.116	0.108
Aug 31, 2026	34.92	34.96	34.81	34.89	-0.01	20,895,103	6,075	0.113	0.108
Aug 28, 2026	34.87	34.95	34.77	34.90	+0.07	20,907,823	7,019	0.105	0.108
Aug 27, 2026	34.77	34.97	34.70	34.83	-0.22	25,617,737	4,516	0.117	0.108
Aug 26, 2026	35.02	35.18	34.98	35.05	-0.06	21,396,208	6,270	0.123	0.108
Aug 25, 2026	35.11	35.15	34.94	35.11	-0.10	26,513,369	6,330	0.121	0.108
Aug 24, 2026	35.13	35.31	35.11	35.21	+0.10	24,035,111	8,994	0.124	0.108
Aug 21, 2026	34.94	35.21	34.91	35.11	+0.28	19,654,364	14,763	0.118	0.109
Aug 20, 2026	34.98	35.15	34.82	34.83	-0.26	21,161,940	6,467	0.131	0.109
Aug 19, 2026	34.77	35.31	34.77	35.09	+0.58	25,318,759	17,007	0.116	0.109
Aug 18, 2026	34.48	34.62	34.40	34.51	+0.22	23,220,999	8,108	0.115	0.108
Aug 17, 2026	34.35	34.41	34.24	34.29	-0.23	24,345,267	6,189	0.116	0.108
Aug 14, 2026	34.47	34.54	34.38	34.52	+0.09	20,603,692	7,919	0.098	0.107
Aug 13, 2026	34.35	34.51	34.31	34.43	+0.17	18,111,462	6,431	0.117	0.107
Aug 12, 2026	34.19	34.31	34.05	34.26	-0.01	18,733,655	6,170	0.122	0.108
Aug 11, 2026	34.16	34.34	34.09	34.27	+0.08	20,509,361	6,809	0.116	0.109
Aug 10, 2026	33.89	34.19	33.82	34.19	+0.29	24,010,587	8,994	0.115	0.109
Aug 7, 2026	33.60	33.91	33.50	33.90	+0.20	20,234,933	6,122	0.112	0.109
Aug 6, 2026	33.86	33.92	33.55	33.70	+0.06	22,741,173	5,685	0.110	0.108
Aug 5, 2026	33.94	33.96	33.51	33.64	-0.21	23,260,482	6,047	0.127	0.108
Aug 4, 2026	33.46	33.88	33.26	33.85	+0.29	26,782,221	6,490	0.132	0.108
Aug 3, 2026	33.60	33.82	33.41	33.56	+0.09	24,554,027	7,320	0.120	0.108
Jul 31, 2026	33.32	33.54	33.09	33.47	+0.06	25,360,915	5,429	0.125	0.108
Jul 30, 2026	33.38	33.45	33.04	33.41	-0.42	35,226,830	7,074	0.134	0.109
Jul 29, 2026	33.94	34.13	33.78	33.83	-0.06	29,587,782	10,748	0.125	0.109
Jul 28, 2026	33.76	34.24	33.74	33.89	+0.46	26,947,681	14,689	0.129	0.109

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 20, 2017	Mar 24, 2017	0.33	1.30	2.90%
Sep 19, 2016	Sep 23, 2016	0.24	0.98	0.00%
Jun 20, 2016	Jun 24, 2016	0.32	1.27	0.00%
Mar 21, 2016	Mar 28, 2016	0.30	1.19	0.00%
Dec 21, 2015	Dec 28, 2015	0.27	1.09	0.00%
Sep 21, 2015	Sep 25, 2015	0.30	1.20	0.00%
Jun 22, 2015	Jun 26, 2015	0.31	1.23	0.00%
Mar 23, 2015	Mar 27, 2015	0.27	1.08	2.58%
Dec 22, 2014	Dec 29, 2014	0.28	1.10	2.58%
Sep 22, 2014	Sep 26, 2014	0.25	1.02	2.64%
Jun 23, 2014	Jun 27, 2014	0.27	1.08	2.60%
Mar 24, 2014	Feb 28, 2014	0.25	0.99	0.00%

Split History

Split Date	Factor	Announced
No splits on record.