SCHW Stock Prices

Data as of Nov 10, 2026

Last

93.03

Change

+0.30

Open

93.28

Previous

92.73

High

93.77

Low

92.86

Bid

-

Ask

-

Volume

6,486,375

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

28.3%

Hist Vol

25.8%

Opt Volume

25,395

Open Int

490,689

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
Nov 10, 2026	93.28	93.77	92.86	93.03	+0.30	6,486,375	25,395	0.283	0.258
Nov 9, 2026	92.11	93.55	91.63	92.73	+1.24	8,458,062	7,212	0.299	0.258
Nov 6, 2026	91.30	92.94	91.20	91.49	-1.09	7,547,462	11,412	0.299	0.258
Nov 5, 2026	95.11	95.28	91.13	92.58	-0.79	13,249,069	26,313	0.326	0.258
Nov 4, 2026	91.00	93.67	90.65	93.37	+4.09	11,317,911	32,036	0.274	0.258
Nov 3, 2026	88.91	89.42	88.24	89.28	+0.57	8,746,843	9,945	0.268	0.254
Nov 2, 2026	88.73	89.44	88.48	88.71	+0.66	6,864,894	12,550	0.289	0.254
Oct 30, 2026	89.71	89.71	87.37	88.05	-1.42	11,449,892	23,972	0.272	0.254
Oct 29, 2026	89.73	89.96	89.06	89.47	+0.71	5,852,727	12,499	0.261	0.253
Oct 28, 2026	89.23	89.42	88.12	88.76	-0.54	7,711,079	39,466	0.275	0.253
Oct 27, 2026	90.03	90.53	89.21	89.30	-0.43	6,203,953	31,606	0.285	0.253
Oct 26, 2026	90.68	91.09	89.57	89.73	-0.85	6,901,716	25,199	0.314	0.254
Oct 23, 2026	91.35	91.51	90.15	90.58	-0.86	6,668,539	13,849	0.263	0.253
Oct 22, 2026	91.19	92.44	91.06	91.44	-0.20	8,394,058	13,792	0.252	0.253
Oct 21, 2026	91.63	92.25	90.81	91.64	+0.75	8,107,733	30,852	0.259	0.253
Oct 20, 2026	89.60	91.50	89.33	90.89	+1.31	10,148,151	15,662	0.260	0.253
Oct 19, 2026	91.60	92.19	89.40	89.58	-2.38	12,498,356	33,444	0.260	0.253
Oct 16, 2026	93.54	94.61	91.66	91.96	-2.20	13,715,357	37,661	0.264	0.252
Oct 15, 2026	93.40	95.03	91.38	94.16	-2.64	18,526,418	60,410	0.291	0.251
Oct 14, 2026	95.75	97.21	95.06	96.80	+0.86	13,085,524	29,535	0.338	0.250
Oct 13, 2026	97.30	97.69	95.81	95.94	-1.12	6,823,512	18,218	0.324	0.250
Oct 12, 2026	97.07	97.82	96.69	97.06	+0.36	4,573,388	22,901	0.499	0.250
Oct 9, 2026	97.48	97.48	96.37	96.70	-0.17	6,475,180	10,024	0.353	0.251
Oct 8, 2026	95.60	97.18	95.43	96.87	+1.29	6,533,949	13,926	0.325	0.251
Oct 7, 2026	95.94	96.27	94.70	95.58	-1.22	7,025,756	9,465	0.339	0.250
Oct 6, 2026	98.41	98.78	96.74	96.80	-1.16	5,645,902	14,100	0.311	0.250
Oct 5, 2026	96.90	98.02	96.44	97.96	+1.26	5,824,981	8,062	0.276	0.250
Oct 2, 2026	97.29	98.55	96.32	96.70	+0.00	7,605,626	19,622	0.294	0.250
Oct 1, 2026	97.38	98.50	96.87	98.37	+0.63	6,544,772	16,339	0.292	0.250
Sep 30, 2026	98.93	99.02	97.68	97.74	-1.36	10,234,033	9,457	0.320	0.252
Sep 29, 2026	98.07	99.13	97.40	99.10	+0.80	8,022,314	20,892	0.341	0.252
Sep 28, 2026	98.79	99.01	97.75	98.30	-0.73	6,028,979	9,801	0.313	0.252
Sep 25, 2026	99.52	100.61	98.37	99.03	-0.46	7,493,955	23,777	0.300	0.252
Sep 24, 2026	99.65	100.00	98.06	99.49	-0.01	8,756,416	28,908	0.305	0.254
Sep 23, 2026	100.00	101.34	99.45	99.50	-0.85	10,352,062	20,075	0.294	0.254
Sep 22, 2026	106.50	106.51	99.30	100.35	-6.53	16,833,251	69,722	0.272	0.254
Sep 21, 2026	105.90	107.41	105.33	106.88	+1.63	5,400,907	14,199	0.283	0.246
Sep 18, 2026	104.68	105.70	104.21	105.25	+0.62	17,703,935	30,310	0.251	0.246
Sep 17, 2026	105.30	105.39	103.50	104.63	-0.53	7,084,869	18,151	0.267	0.246
Sep 16, 2026	107.50	107.59	103.89	105.16	-2.63	9,552,290	62,002	0.250	0.246
Sep 15, 2026	107.01	109.56	106.91	107.79	+0.48	9,044,502	8,175	0.262	0.245
Sep 14, 2026	107.95	108.00	106.42	107.31	+0.00	5,419,268	14,016	0.319	0.246
Sep 11, 2026	108.30	108.37	106.09	107.31	-0.02	3,406,229	21,171	0.252	0.246
Sep 10, 2026	107.27	107.65	106.53	107.33	+0.79	6,634,860	5,993	0.229	0.246
Sep 9, 2026	106.98	107.83	106.19	106.54	-0.33	7,814,534	11,241	0.238	0.247
Sep 8, 2026	109.00	109.32	106.82	106.87	+0.00	6,792,347	15,835	0.233	0.247
Sep 4, 2026	109.59	110.40	108.52	109.29	-1.09	5,873,160	11,171	0.217	0.254
Sep 3, 2026	108.78	110.72	108.78	110.38	+2.14	6,334,909	11,908	0.233	0.254
Sep 2, 2026	108.50	109.90	108.18	108.24	-0.04	6,973,092	9,411	0.201	0.253
Sep 1, 2026	109.44	109.80	107.97	108.28	-1.54	8,163,947	17,121	0.225	0.253
Aug 31, 2026	109.40	110.32	109.40	109.82	-0.34	6,080,211	8,969	0.232	0.253
Aug 28, 2026	108.40	111.01	107.78	110.16	+2.11	12,454,835	25,308	0.233	0.254
Aug 27, 2026	108.95	109.53	107.23	108.05	-1.34	9,984,689	21,806	0.247	0.253
Aug 26, 2026	108.25	110.32	106.34	109.39	-2.88	13,799,246	31,267	0.210	0.253
Aug 25, 2026	113.04	113.38	112.08	112.27	-1.38	5,046,590	20,183	0.207	0.251
Aug 24, 2026	112.89	114.53	112.51	113.65	+1.35	8,273,388	10,810	0.234	0.251
Aug 21, 2026	110.27	112.40	110.17	112.30	+2.51	6,922,588	20,686	0.214	0.251
Aug 20, 2026	111.46	111.86	109.55	109.79	-1.09	6,352,113	20,961	0.219	0.250
Aug 19, 2026	111.41	112.08	110.54	110.88	-0.80	6,463,863	14,187	0.218	0.250
Aug 18, 2026	111.33	112.20	110.59	111.68	+1.10	7,035,110	22,630	0.223	0.250
Aug 17, 2026	110.94	111.64	110.41	110.58	-0.51	6,155,115	46,883	0.207	0.249
Aug 14, 2026	109.75	111.18	109.19	111.09	+1.03	5,949,480	37,126	0.186	0.250
Aug 13, 2026	109.74	110.20	108.90	110.06	+0.72	5,151,168	53,433	0.199	0.251
Aug 12, 2026	107.00	109.66	106.75	109.34	+1.64	5,420,652	21,540	0.210	0.253
Aug 11, 2026	107.52	108.40	107.37	107.70	-0.29	4,014,910	10,601	0.220	0.253
Aug 10, 2026	107.51	109.32	107.14	107.99	+0.39	6,644,718	10,417	0.242	0.253

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.