Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 181.66 182.52 179.23 180.09 4,100,082 -3.55(-1.93%)
Nov 29, 2021 186.35 186.64 182.44 183.64 2,919,256 +0.71(+0.39%)
Nov 26, 2021 184.12 184.54 179.98 182.93 1,595,960 -7.80(-4.09%)
Nov 24, 2021 190.42 192.20 189.46 190.72 1,568,333 -0.42(-0.22%)
Nov 23, 2021 188.21 191.23 187.41 191.15 1,813,733 +4.52(+2.42%)
Nov 22, 2021 185.36 188.78 183.56 186.63 1,910,488 +4.38(+2.40%)
Nov 19, 2021 181.83 182.64 178.98 182.25 2,032,696 -1.42(-0.77%)
Nov 18, 2021 184.94 183.95 183.37 183.67 1,403,528 -1.42(-0.77%)
Nov 17, 2021 187.49 187.76 184.15 185.09 1,326,606 -2.81(-1.49%)
Nov 16, 2021 187.40 188.80 186.29 187.89 1,267,326 +0.65(+0.35%)
Nov 15, 2021 187.03 187.60 185.79 187.24 1,568,315 +1.11(+0.59%)
Nov 12, 2021 187.80 187.98 184.85 186.14 1,630,862 -1.82(-0.97%)
Nov 11, 2021 187.91 189.07 187.43 187.96 1,163,484 +0.17(+0.09%)
Nov 10, 2021 189.75 187.54 187.78 1,655,263 -1.49(-0.79%)
Nov 09, 2021 188.44 190.12 187.59 189.27 1,235,492 -1.03(-0.54%)
Nov 08, 2021 190.36 191.20 188.90 190.31 1,031,616 +0.98(+0.52%)
Nov 05, 2021 191.54 193.03 188.06 189.33 1,266,426 -0.56(-0.29%)
Nov 04, 2021 193.68 193.68 188.32 189.88 1,576,043 -4.56(-2.35%)
Nov 03, 2021 191.23 195.25 190.82 194.45 1,581,609 +2.38(+1.24%)
Nov 02, 2021 191.88 192.48 190.97 192.07 1,779,710 -0.49(-0.26%)
Nov 01, 2021 194.69 194.56 191.75 192.56 1,363,747 -0.36(-0.18%)
Oct 29, 2021 195.60 196.09 192.35 192.92 1,943,440 -1.85(-0.95%)
Oct 28, 2021 195.62 196.54 194.11 194.77 1,575,470 +0.13(+0.07%)
Oct 27, 2021 196.59 197.91 194.51 194.64 1,654,509 -2.89(-1.46%)
Oct 26, 2021 198.11 197.53 1,402,235 -0.45(-0.23%)
Oct 25, 2021 198.30 198.38 197.01 197.97 2,323,465 +0.44(+0.22%)
Oct 22, 2021 195.51 198.93 195.51 197.54 2,068,359 +3.06(+1.58%)
Oct 21, 2021 194.46 195.09 192.52 194.47 1,630,301 -0.06(-0.03%)
Oct 20, 2021 189.07 194.73 187.91 194.54 2,573,197 +5.46(+2.89%)
Oct 19, 2021 184.57 189.12 183.99 189.08 2,138,411 +5.48(+2.98%)
Oct 18, 2021 180.72 183.65 180.66 183.60 2,334,363 +1.56(+0.86%)
Oct 15, 2021 178.83 184.85 178.61 182.04 3,891,625 -3.08(-1.66%)
Oct 14, 2021 185.56 185.78 183.07 185.12 2,051,216 +1.82(+0.99%)
Oct 13, 2021 184.10 184.33 180.11 183.30 1,490,135 -1.40(-0.76%)
Oct 12, 2021 182.06 185.25 181.72 184.70 2,052,418 +2.04(+1.12%)
Oct 11, 2021 185.06 186.18 182.55 182.66 1,563,107 -1.55(-0.84%)
Oct 08, 2021 183.11 185.22 182.35 184.21 1,124,312 +0.87(+0.48%)
Oct 07, 2021 184.23 185.00 182.78 183.34 1,728,754 +0.89(+0.49%)
Oct 06, 2021 181.27 182.61 178.80 182.45 1,572,291 +0.30(+0.16%)
Oct 05, 2021 181.22 183.67 180.03 182.15 2,118,782 +2.18(+1.21%)
Oct 04, 2021 179.71 182.59 178.46 179.97 1,469,328 -0.20(-0.11%)
Oct 01, 2021 176.73 181.67 176.20 180.17 1,652,630 +2.43(+1.36%)
Sep 30, 2021 180.69 180.71 177.57 177.74 1,601,852 -1.64(-0.91%)
Sep 29, 2021 180.37 180.84 178.89 179.38 2,152,313 -0.25(-0.14%)
Sep 28, 2021 182.30 183.68 179.03 179.63 2,172,046 -2.25(-1.24%)
Sep 27, 2021 179.55 182.12 179.21 181.88 1,867,764 +5.18(+2.93%)
Sep 24, 2021 175.90 178.30 175.81 176.71 1,315,798 +0.81(+0.46%)
Sep 23, 2021 172.11 177.16 172.11 175.90 1,444,175 +5.40(+3.17%)
Sep 22, 2021 168.94 171.69 168.89 170.50 1,441,044 +3.36(+2.01%)
Sep 21, 2021 168.62 169.74 167.15 167.14 1,367,787 -0.64(-0.38%)
Sep 20, 2021 166.92 168.11 165.06 167.78 2,648,507 -3.86(-2.25%)
Sep 17, 2021 172.53 173.86 171.08 171.64 3,137,386 -0.89(-0.52%)
Sep 16, 2021 174.08 175.22 171.84 172.53 1,084,575 -0.26(-0.15%)
Sep 15, 2021 170.28 173.82 170.28 172.78 1,775,836 +1.66(+0.97%)
Sep 14, 2021 177.18 178.12 169.00 171.12 4,162,736 -5.55(-3.14%)
Sep 13, 2021 176.11 177.81 175.03 176.67 1,425,438 +2.54(+1.46%)
Sep 10, 2021 176.12 176.12 173.83 174.13 1,498,195 -0.56(-0.32%)
Sep 09, 2021 173.95 176.74 173.69 174.69 1,736,667 +0.51(+0.29%)
Sep 08, 2021 174.01 174.65 173.00 174.18 2,006,151 -0.44(-0.25%)
Sep 07, 2021 174.80 176.91 174.36 174.63 2,418,006 +0.63(+0.36%)
Sep 03, 2021 174.23 175.21 173.19 174.00 1,683,185 -0.17(-0.10%)
Sep 02, 2021 172.11 174.88 171.91 174.17 1,956,063 +2.03(+1.18%)
Sep 01, 2021 174.21 174.21 170.97 172.15 1,972,966 -1.47(-0.85%)
Aug 31, 2021 173.53 174.74 172.31 173.62 2,454,430 +0.44(+0.26%)
Aug 30, 2021 177.16 177.16 172.71 173.17 1,905,999 -3.54(-2.00%)
Aug 27, 2021 173.98 176.92 173.64 176.72 1,471,807 +3.19(+1.84%)
Aug 26, 2021 175.45 176.16 173.19 173.53 1,102,902 -1.03(-0.59%)
Aug 25, 2021 172.10 175.73 171.21 174.55 1,801,911 +3.32(+1.94%)
Aug 24, 2021 170.02 171.88 169.99 171.24 1,542,548 +1.10(+0.65%)
Aug 23, 2021 169.89 171.39 169.73 170.14 1,263,613 +1.32(+0.78%)
Aug 20, 2021 167.29 169.45 166.78 168.82 1,540,937 +1.34(+0.80%)
Aug 19, 2021 166.85 168.94 166.29 167.48 1,554,546 -1.11(-0.66%)
Aug 18, 2021 169.31 171.93 168.45 168.58 1,064,365 -1.99(-1.17%)
Aug 17, 2021 170.99 172.27 168.02 170.57 1,206,862 -1.73(-1.00%)
Aug 16, 2021 171.67 172.43 169.38 172.30 1,634,006 -0.66(-0.38%)
Aug 13, 2021 176.09 176.57 172.47 172.96 1,718,086 -2.74(-1.56%)
Aug 12, 2021 176.19 177.46 175.31 175.71 1,739,947 -0.45(-0.26%)
Aug 11, 2021 174.89 176.21 172.85 176.16 4,264,036 +2.00(+1.15%)
Aug 10, 2021 171.57 176.03 171.57 174.16 1,781,866 +1.53(+0.89%)
Aug 09, 2021 172.25 174.24 170.98 172.63 1,086,327 -0.24(-0.14%)
Aug 06, 2021 172.03 174.46 171.68 172.86 1,373,622 +3.26(+1.92%)
Aug 05, 2021 169.85 170.97 168.76 169.60 1,191,741 +1.51(+0.90%)
Aug 04, 2021 167.20 170.08 166.71 168.09 1,110,184 -1.20(-0.71%)
Aug 03, 2021 166.72 170.18 163.92 169.29 1,709,141 +4.14(+2.51%)
Aug 02, 2021 166.74 169.62 164.72 165.15 1,129,164 -0.57(-0.35%)
Jul 30, 2021 167.61 169.35 165.09 165.72 1,123,173 -2.50(-1.49%)
Jul 29, 2021 168.68 169.11 166.69 168.22 908,378 +1.27(+0.76%)
Jul 28, 2021 168.07 168.58 165.61 166.95 896,562 -0.46(-0.28%)
Jul 27, 2021 165.43 168.07 164.32 167.41 983,108 -0.23(-0.14%)
Jul 26, 2021 166.85 168.54 166.26 167.64 961,795 +1.36(+0.82%)
Jul 23, 2021 166.35 168.25 165.33 166.28 1,122,152 +1.18(+0.72%)
Jul 22, 2021 167.62 168.04 164.14 165.10 2,125,764 -2.86(-1.70%)
Jul 21, 2021 166.87 169.21 166.75 167.96 1,585,801 +2.97(+1.80%)
Jul 20, 2021 161.59 166.69 161.00 164.99 1,896,016 +3.45(+2.14%)
Jul 19, 2021 162.74 164.39 160.29 161.53 1,819,799 -5.12(-3.07%)
Jul 16, 2021 172.74 172.95 166.08 166.65 1,590,806 -5.51(-3.20%)
Jul 15, 2021 169.40 174.24 168.92 172.16 2,248,433 +2.19(+1.29%)
Jul 14, 2021 168.22 172.78 167.40 169.97 2,841,815 -0.85(-0.50%)
Jul 13, 2021 172.08 172.61 169.65 170.82 1,711,703 -2.37(-1.37%)
Jul 12, 2021 169.38 173.59 167.75 173.20 1,970,994 +2.02(+1.18%)
Jul 09, 2021 168.54 171.49 167.84 171.18 1,932,421 +5.81(+3.51%)
Jul 08, 2021 165.71 166.85 163.96 165.36 3,198,911 -3.02(-1.80%)
Jul 07, 2021 167.86 170.05 167.45 168.39 1,228,679 -1.25(-0.73%)
Jul 06, 2021 172.21 173.67 167.56 169.63 2,379,062 -4.36(-2.51%)
Jul 02, 2021 174.60 174.67 172.43 173.99 1,772,041 +0.95(+0.55%)
Jul 01, 2021 172.80 173.67 171.82 173.04 1,158,402 +0.89(+0.51%)
Jun 30, 2021 171.09 172.75 171.07 172.16 1,431,368 +0.26(+0.15%)
Jun 29, 2021 174.16 175.53 170.99 171.90 1,872,273 -1.02(-0.59%)
Jun 28, 2021 173.65 173.65 171.39 172.92 1,863,626 -1.59(-0.91%)
Jun 25, 2021 171.50 174.77 170.48 174.50 2,010,785 +3.77(+2.21%)
Jun 24, 2021 168.31 171.18 166.99 170.73 1,873,578 +3.66(+2.19%)
Jun 23, 2021 166.51 168.21 166.15 167.08 1,127,165 +1.10(+0.66%)
Jun 22, 2021 165.72 167.09 163.96 165.98 1,568,246 -0.22(-0.13%)
Jun 21, 2021 162.84 166.37 162.21 166.19 1,536,115 +5.25(+3.26%)
Jun 18, 2021 163.03 163.03 160.36 160.94 4,370,481 -3.72(-2.26%)
Jun 17, 2021 173.31 173.31 164.01 164.66 2,819,013 -6.91(-4.03%)
Jun 16, 2021 169.99 172.86 167.98 171.57 1,900,922 +0.76(+0.44%)
Jun 15, 2021 168.94 171.53 168.55 170.81 1,766,742 +1.95(+1.15%)
Jun 14, 2021 170.50 170.63 167.76 168.86 1,904,276 -1.89(-1.10%)
Jun 11, 2021 170.82 171.92 169.48 170.75 1,459,593 +0.41(+0.24%)
Jun 10, 2021 174.61 174.72 170.27 170.34 1,369,679 -1.84(-1.07%)
Jun 09, 2021 173.81 174.23 172.02 172.19 1,451,012 -2.99(-1.71%)
Jun 08, 2021 172.65 175.35 171.07 175.17 1,688,884 +0.89(+0.51%)
Jun 07, 2021 175.78 175.78 173.91 174.28 1,005,936 -0.80(-0.46%)
Jun 04, 2021 176.72 177.09 174.46 175.08 1,555,598 -1.70(-0.96%)
Jun 03, 2021 176.16 179.03 175.12 176.78 1,473,120 +0.41(+0.24%)
Jun 02, 2021 177.51 177.67 174.98 176.36 1,221,731 -0.36(-0.20%)
Jun 01, 2021 178.49 178.53 175.63 176.72 1,655,829 +1.03(+0.59%)
May 28, 2021 175.37 176.16 173.38 175.70 949,657 +0.50(+0.29%)
May 27, 2021 175.71 176.44 173.76 175.19 2,787,184 +2.00(+1.16%)
May 26, 2021 174.40 175.08 171.88 173.19 1,869,982 +0.18(+0.10%)
May 25, 2021 175.75 176.98 172.78 173.01 1,929,689 -2.07(-1.18%)
May 24, 2021 175.48 175.86 174.08 175.07 998,675 +0.46(+0.26%)
May 21, 2021 173.80 175.35 172.66 174.61 1,503,057 +2.19(+1.27%)
May 20, 2021 174.17 174.45 171.35 172.42 1,468,459 -1.66(-0.95%)
May 19, 2021 173.25 174.18 170.28 174.08 2,874,612 -0.92(-0.53%)
May 18, 2021 180.21 180.63 174.88 175.00 2,240,745 -4.62(-2.57%)
May 17, 2021 178.91 180.44 178.16 179.62 1,374,493 -0.32(-0.18%)
May 14, 2021 177.28 180.42 177.11 179.94 1,186,715 +3.04(+1.72%)
May 13, 2021 171.29 178.25 171.21 176.90 1,443,119 +5.05(+2.94%)
May 12, 2021 177.62 178.06 171.15 171.84 2,571,256 -3.28(-1.87%)
May 11, 2021 177.93 180.92 174.38 175.12 3,127,277 -4.08(-2.28%)
May 10, 2021 183.21 184.00 179.08 179.20 2,224,734 -0.32(-0.18%)
May 07, 2021 175.33 179.77 175.03 179.51 1,323,002 +0.66(+0.37%)
May 06, 2021 177.22 178.94 174.30 178.85 1,820,228 +3.22(+1.83%)
May 05, 2021 175.24 177.34 172.77 175.63 2,062,511 +1.16(+0.67%)
May 04, 2021 168.73 174.78 167.94 174.47 3,029,823 +4.69(+2.76%)
May 03, 2021 170.27 170.81 168.51 169.78 1,383,669 +1.06(+0.63%)
Apr 30, 2021 169.61 170.68 168.54 168.72 1,492,654 -2.00(-1.17%)
Apr 29, 2021 169.21 170.96 168.85 170.72 1,465,889 +3.53(+2.11%)
Apr 28, 2021 166.08 167.98 166.01 167.19 1,786,912 +1.52(+0.92%)
Apr 27, 2021 162.00 165.90 162.00 165.68 2,029,408 +3.01(+1.85%)
Apr 26, 2021 161.79 164.02 161.54 162.66 1,795,721 +1.98(+1.24%)
Apr 23, 2021 157.31 161.67 156.61 160.68 2,250,671 +3.79(+2.42%)
Apr 22, 2021 157.96 158.48 156.21 156.89 2,383,873 -1.16(-0.74%)
Apr 21, 2021 154.35 158.15 153.55 158.05 1,762,188 +3.07(+1.98%)
Apr 20, 2021 158.50 159.01 154.28 154.98 2,513,004 -5.41(-3.37%)
Apr 19, 2021 161.86 163.15 159.69 160.39 1,678,395 -1.03(-0.64%)
Apr 16, 2021 160.20 162.67 159.40 161.42 2,773,892 +3.67(+2.33%)
Apr 15, 2021 160.99 161.13 155.34 157.75 3,562,873 -3.07(-1.91%)
Apr 14, 2021 158.72 162.07 158.46 160.81 2,159,385 +1.54(+0.97%)
Apr 13, 2021 161.15 161.23 158.81 159.27 1,592,225 -2.86(-1.76%)
Apr 12, 2021 161.97 162.66 161.20 162.13 1,478,894 +0.54(+0.33%)
Apr 09, 2021 161.19 161.73 159.88 161.59 1,452,215 +1.88(+1.18%)
Apr 08, 2021 159.01 160.08 156.47 159.71 1,333,352 -0.13(-0.08%)
Apr 07, 2021 159.88 161.09 158.37 159.84 2,176,176 +0.76(+0.48%)
Apr 06, 2021 159.31 160.36 157.78 159.07 2,045,000 -1.22(-0.76%)
Apr 05, 2021 160.98 161.73 159.47 160.29 2,082,188 +1.21(+0.76%)
Apr 01, 2021 156.43 159.16 156.37 159.08 1,674,809 +1.79(+1.14%)
Mar 31, 2021 159.16 159.47 156.60 157.29 2,197,030 -1.98(-1.24%)
Mar 30, 2021 157.82 160.57 157.62 159.27 1,735,880 +2.81(+1.79%)
Mar 29, 2021 158.55 159.31 155.31 156.47 2,158,221 -4.65(-2.89%)
Mar 26, 2021 160.72 161.68 158.80 161.12 2,375,490 +2.40(+1.51%)
Mar 25, 2021 153.01 158.92 152.09 158.72 2,230,163 +6.05(+3.96%)
Mar 24, 2021 153.66 155.25 152.65 152.66 1,646,051 +0.76(+0.50%)
Mar 23, 2021 152.16 154.50 151.04 151.90 1,496,528 -1.63(-1.06%)
Mar 22, 2021 154.87 155.63 152.07 153.53 2,198,434 -4.10(-2.60%)
Mar 19, 2021 158.37 159.67 156.18 157.63 7,176,989 -3.65(-2.26%)
Mar 18, 2021 162.19 165.29 160.50 161.28 2,225,207 +1.28(+0.80%)
Mar 17, 2021 160.73 162.27 158.38 160.00 1,628,541 +1.66(+1.05%)
Mar 16, 2021 158.36 158.63 155.79 158.34 1,820,362 -1.75(-1.09%)
Mar 15, 2021 162.11 162.36 158.36 160.09 2,064,340 -2.58(-1.59%)
Mar 12, 2021 161.36 162.78 160.45 162.67 2,191,147 +4.02(+2.53%)
Mar 11, 2021 158.15 159.90 156.96 158.65 1,448,335 -0.76(-0.48%)
Mar 10, 2021 155.71 159.95 155.26 159.41 1,727,828 +3.72(+2.39%)
Mar 09, 2021 157.16 158.70 154.27 155.69 2,596,642 -4.65(-2.90%)
Mar 08, 2021 159.38 162.62 158.79 160.35 2,263,102 +2.12(+1.34%)
Mar 05, 2021 157.28 158.63 152.12 158.23 2,326,867 +3.48(+2.25%)
Mar 04, 2021 155.25 156.81 151.61 154.75 2,297,233 -0.69(-0.44%)
Mar 03, 2021 156.51 158.60 155.13 155.44 2,341,006 +0.23(+0.15%)
Mar 02, 2021 155.33 159.44 154.10 155.21 2,014,941 +0.02(+0.01%)
Mar 01, 2021 153.67 156.46 152.18 155.19 2,355,480 +4.22(+2.80%)
Feb 26, 2021 154.35 154.78 150.90 150.97 3,066,134 -4.39(-2.83%)
Feb 25, 2021 161.68 162.17 155.31 155.36 1,999,645 -4.68(-2.92%)
Feb 24, 2021 155.73 160.83 155.73 160.04 2,205,175 +4.72(+3.04%)
Feb 23, 2021 155.59 156.03 152.58 155.33 2,731,527 +2.42(+1.58%)
Feb 22, 2021 152.42 154.24 152.08 152.91 2,063,766 +0.10(+0.06%)
Feb 19, 2021 150.04 153.53 149.81 152.81 1,539,535 +3.14(+2.10%)
Feb 18, 2021 149.04 150.15 147.47 149.67 1,412,715 -0.57(-0.38%)
Feb 17, 2021 151.87 152.55 149.46 150.24 2,541,310 -2.12(-1.39%)
Feb 16, 2021 146.63 153.34 145.94 152.36 3,287,042 +6.85(+4.71%)
Feb 12, 2021 143.10 145.71 142.87 145.51 1,372,589 +2.65(+1.86%)
Feb 11, 2021 143.31 144.64 141.42 142.85 1,547,346 -0.72(-0.50%)
Feb 10, 2021 142.96 144.35 141.60 143.57 1,799,406 +1.77(+1.25%)
Feb 09, 2021 141.66 142.27 140.44 141.80 1,734,918 -0.58(-0.41%)
Feb 08, 2021 140.61 142.42 140.50 142.39 1,461,232 +1.66(+1.18%)
Feb 05, 2021 141.70 142.13 139.77 140.73 1,405,488 +0.23(+0.17%)
Feb 04, 2021 137.54 140.57 137.49 140.50 1,750,427 +4.02(+2.94%)
Feb 03, 2021 134.46 136.75 134.41 136.48 1,989,736 +1.61(+1.20%)
Feb 02, 2021 132.56 137.10 132.32 134.86 1,982,957 +4.07(+3.11%)
Feb 01, 2021 129.79 131.19 128.85 130.79 1,652,661 +2.10(+1.63%)
Jan 29, 2021 132.42 132.50 128.21 128.69 2,996,211 -3.83(-2.89%)
Jan 28, 2021 131.60 133.41 130.45 132.52 1,690,472 +3.00(+2.32%)
Jan 27, 2021 130.77 130.77 126.97 129.52 3,298,756 -3.25(-2.44%)
Jan 26, 2021 135.73 136.03 132.55 132.76 1,972,074 -2.16(-1.60%)
Jan 25, 2021 134.83 135.49 131.70 134.93 2,279,341 -1.88(-1.38%)
Jan 22, 2021 135.82 137.25 135.70 136.81 2,046,840 -1.00(-0.73%)
Jan 21, 2021 140.15 140.15 137.19 137.81 2,549,310 -2.30(-1.64%)
Jan 20, 2021 139.88 140.27 138.68 140.12 1,823,621 +0.23(+0.17%)
Jan 19, 2021 139.67 140.35 138.28 139.88 2,855,813 +1.09(+0.79%)
Jan 15, 2021 140.94 142.34 138.42 138.79 3,668,008 -5.00(-3.47%)
Jan 14, 2021 142.55 144.29 142.04 143.79 2,285,389 +2.14(+1.51%)
Jan 13, 2021 142.50 143.79 140.92 141.65 2,212,017 -2.34(-1.63%)
Jan 12, 2021 143.34 144.81 142.08 143.99 2,274,595 +2.09(+1.47%)
Jan 11, 2021 139.96 142.41 138.41 141.90 2,222,364 +1.06(+0.75%)
Jan 08, 2021 141.10 141.76 138.98 140.84 2,069,157 -0.72(-0.51%)
Jan 07, 2021 141.66 144.89 141.51 141.56 2,831,308 +2.22(+1.59%)
Jan 06, 2021 135.60 140.89 135.46 139.34 3,444,847 +7.26(+5.49%)
Jan 05, 2021 132.84 134.06 131.13 132.09 3,265,670 -0.70(-0.53%)
Jan 04, 2021 133.26 133.33 130.03 132.79 2,504,180 +0.13(+0.10%)
Dec 31, 2020 132.66 132.66 132.66 1,125,411 +1.88(+1.44%)
Dec 30, 2020 129.51 131.18 129.17 130.78 1,125,411 +1.80(+1.39%)
Dec 29, 2020 130.51 130.58 128.78 128.98 1,140,461 -1.49(-1.14%)
Dec 28, 2020 130.89 132.10 129.85 130.47 1,894,634 +0.35(+0.27%)
Dec 24, 2020 130.37 130.60 128.80 130.12 582,715 -0.49(-0.38%)
Dec 23, 2020 128.91 131.47 128.35 130.61 1,479,361 +2.64(+2.07%)
Dec 22, 2020 129.01 129.26 126.87 127.97 2,467,892 -0.77(-0.60%)
Dec 21, 2020 130.03 131.08 127.01 128.74 2,972,579 -0.28(-0.21%)
Dec 18, 2020 129.08 129.53 127.52 129.01 5,080,791 -0.10(-0.08%)
Dec 17, 2020 129.07 129.71 127.83 129.11 1,758,728 -0.21(-0.16%)
Dec 16, 2020 128.07 129.52 127.21 129.32 1,985,483 +1.87(+1.47%)
Dec 15, 2020 126.99 127.89 125.60 127.45 2,478,331 +1.21(+0.96%)
Dec 14, 2020 129.43 129.47 125.56 126.24 2,483,253 -1.67(-1.30%)
Dec 11, 2020 127.26 127.99 124.02 127.90 1,730,849 -0.29(-0.23%)
Dec 10, 2020 126.87 128.34 126.12 128.20 1,837,462 +0.63(+0.50%)
Dec 09, 2020 127.01 128.04 125.97 127.56 2,306,943 +1.65(+1.31%)
Dec 08, 2020 124.70 126.81 124.47 125.92 1,532,997 -0.34(-0.27%)
Dec 07, 2020 125.93 126.38 124.22 126.25 1,835,655 -0.64(-0.51%)
Dec 04, 2020 127.14 127.76 125.92 126.90 1,714,338 +1.14(+0.91%)
Dec 03, 2020 125.28 126.54 124.50 125.76 2,931,427 -0.12(-0.09%)
Dec 02, 2020 124.56 126.14 124.32 125.87 2,077,253 +0.59(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.