# Price History for SCHW

> End-of-day price history, dividends, and splits for SCHW.

Data as of Nov 10, 2026 (end of day).

## SCHW quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/SCHW.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for SCHW

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SCHW.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SCHW.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SCHW.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SCHW)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SCHW.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SCHW.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SCHW.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SCHW.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt