Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 119.03 119.69 118.15 118.83 2,043,702 -0.19(-0.16%)
Sep 27, 2019 119.98 120.59 118.51 119.03 1,614,243 +0.24(+0.21%)
Sep 26, 2019 118.63 119.25 118.33 118.78 1,228,662 -0.18(-0.15%)
Sep 25, 2019 119.47 120.13 118.45 118.96 1,723,212 +0.03(+0.03%)
Sep 24, 2019 119.33 120.25 118.40 118.92 3,353,978 -0.79(-0.66%)
Sep 23, 2019 118.45 120.18 118.42 119.71 3,013,087 +0.27(+0.23%)
Sep 20, 2019 119.78 120.61 118.91 119.44 4,985,802 -0.10(-0.09%)
Sep 19, 2019 118.49 120.47 118.49 119.54 2,655,204 -0.17(-0.14%)
Sep 18, 2019 117.64 119.81 117.07 119.71 2,452,272 +1.66(+1.41%)
Sep 17, 2019 118.36 118.73 117.00 118.05 2,703,265 -1.07(-0.90%)
Sep 16, 2019 116.96 119.14 116.46 119.12 2,571,510 +1.04(+0.88%)
Sep 13, 2019 117.85 118.94 117.02 118.08 3,423,810 +1.79(+1.54%)
Sep 12, 2019 114.33 116.47 113.22 116.30 3,629,369 +0.99(+0.86%)
Sep 11, 2019 117.00 117.04 114.86 115.31 4,063,232 -1.60(-1.37%)
Sep 10, 2019 116.36 117.81 115.91 116.91 2,233,007 +1.36(+1.17%)
Sep 09, 2019 112.72 116.09 112.20 115.55 2,391,714 +3.87(+3.47%)
Sep 06, 2019 111.45 112.07 110.79 111.68 1,600,915 +0.14(+0.12%)
Sep 05, 2019 110.97 112.71 110.79 111.54 1,398,027 +2.54(+2.33%)
Sep 04, 2019 108.61 109.37 108.10 109.00 1,960,905 +1.53(+1.43%)
Sep 03, 2019 108.19 108.32 106.17 107.47 2,362,384 -1.84(-1.68%)
Aug 30, 2019 109.62 110.79 109.15 109.31 1,719,571 +0.53(+0.49%)
Aug 29, 2019 108.11 109.59 108.10 108.78 1,850,500 +1.47(+1.37%)
Aug 28, 2019 104.44 107.87 104.44 107.30 1,725,384 +2.06(+1.96%)
Aug 27, 2019 105.69 106.08 104.62 105.24 2,057,776 +0.03(+0.02%)
Aug 26, 2019 105.09 105.34 104.51 105.22 2,868,330 +0.86(+0.82%)
Aug 23, 2019 106.94 107.67 103.75 104.36 2,256,119 -2.82(-2.63%)
Aug 22, 2019 107.82 108.19 106.61 107.18 1,558,522 +0.36(+0.33%)
Aug 21, 2019 108.05 108.08 106.60 106.83 1,824,620 -0.17(-0.16%)
Aug 20, 2019 107.74 108.33 106.91 107.00 2,226,837 -1.83(-1.68%)
Aug 19, 2019 109.47 109.93 108.23 108.83 2,926,777 +1.15(+1.07%)
Aug 16, 2019 106.72 108.02 106.29 107.67 2,182,166 +1.92(+1.81%)
Aug 15, 2019 106.29 106.91 104.58 105.76 2,777,518 +0.10(+0.10%)
Aug 14, 2019 107.61 108.78 105.27 105.66 3,705,901 -5.20(-4.69%)
Aug 13, 2019 109.26 112.04 108.38 110.85 2,616,349 +1.79(+1.64%)
Aug 12, 2019 110.99 111.09 108.89 109.06 3,056,071 -3.14(-2.79%)
Aug 09, 2019 111.24 112.91 110.08 112.20 2,437,170 +0.63(+0.57%)
Aug 08, 2019 111.27 112.20 110.44 111.57 2,398,447 +1.55(+1.41%)
Aug 07, 2019 111.18 111.87 108.62 110.01 5,100,513 -3.92(-3.44%)
Aug 06, 2019 114.00 114.15 111.98 113.93 1,628,069 +1.24(+1.10%)
Aug 05, 2019 114.54 114.99 111.78 112.69 2,720,065 -4.27(-3.65%)
Aug 02, 2019 117.28 117.59 114.82 116.97 2,193,135 -0.26(-0.22%)
Aug 01, 2019 120.74 121.70 117.01 117.22 3,508,152 -3.93(-3.25%)
Jul 31, 2019 120.38 121.95 119.61 121.16 2,824,434 +0.83(+0.69%)
Jul 30, 2019 119.41 120.93 119.28 120.32 1,254,520 -0.03(-0.03%)
Jul 29, 2019 120.61 122.36 120.29 120.36 1,501,575 -0.71(-0.59%)
Jul 26, 2019 119.50 121.39 119.48 121.07 1,454,305 +1.66(+1.39%)
Jul 25, 2019 120.42 120.66 118.94 119.41 1,836,653 -0.41(-0.35%)
Jul 24, 2019 118.47 120.30 118.47 119.82 2,336,774 +0.55(+0.46%)
Jul 23, 2019 118.49 119.64 117.85 119.27 2,353,772 +0.94(+0.80%)
Jul 22, 2019 117.22 118.64 116.97 118.33 1,971,193 +0.63(+0.53%)
Jul 19, 2019 118.07 118.65 117.47 117.70 2,186,648 -0.04(-0.04%)
Jul 18, 2019 117.46 118.65 116.85 117.75 2,364,676 +0.30(+0.25%)
Jul 17, 2019 116.70 119.72 116.67 117.45 3,448,226 +0.77(+0.66%)
Jul 16, 2019 117.72 117.97 116.00 116.68 3,969,495 -1.21(-1.03%)
Jul 15, 2019 119.88 119.88 117.50 117.89 3,014,659 -1.67(-1.40%)
Jul 12, 2019 119.48 119.80 118.20 119.56 1,866,213 +0.61(+0.52%)
Jul 11, 2019 118.16 119.46 117.83 118.95 1,790,687 +1.19(+1.01%)
Jul 10, 2019 118.47 119.22 117.62 117.76 1,744,012 -0.62(-0.53%)
Jul 09, 2019 117.64 119.06 117.27 118.38 2,186,337 +0.04(+0.04%)
Jul 08, 2019 118.23 118.94 117.88 118.34 1,865,522 -0.70(-0.59%)
Jul 05, 2019 118.90 120.31 118.70 119.04 1,523,463 +0.76(+0.64%)
Jul 03, 2019 117.72 118.37 117.05 118.28 1,061,310 +0.91(+0.77%)
Jul 02, 2019 117.11 118.06 116.53 117.37 2,174,281 -0.18(-0.15%)
Jul 01, 2019 116.36 117.66 116.21 117.55 2,535,468 +2.12(+1.84%)
Jun 28, 2019 114.45 115.52 113.61 115.43 3,772,029 +2.20(+1.95%)
Jun 27, 2019 112.67 114.25 112.47 113.23 1,789,016 +0.86(+0.76%)
Jun 26, 2019 112.56 113.38 111.75 112.37 1,650,148 +0.24(+0.21%)
Jun 25, 2019 112.33 112.82 110.63 112.14 1,720,701 -0.26(-0.23%)
Jun 24, 2019 111.34 113.16 111.21 112.40 1,802,105 +0.42(+0.38%)
Jun 21, 2019 111.73 113.25 111.73 111.98 2,949,525 +0.23(+0.20%)
Jun 20, 2019 112.30 112.48 109.36 111.75 2,531,552 -0.29(-0.26%)
Jun 19, 2019 113.72 114.58 111.82 112.04 1,809,841 -0.99(-0.88%)
Jun 18, 2019 111.38 113.89 110.63 113.03 2,118,205 +1.59(+1.43%)
Jun 17, 2019 113.69 114.51 111.25 111.45 2,034,100 -2.25(-1.97%)
Jun 14, 2019 112.73 114.14 112.19 113.69 2,090,511 +1.25(+1.11%)
Jun 13, 2019 112.98 113.66 111.74 112.45 2,401,714 -0.31(-0.28%)
Jun 12, 2019 113.59 114.14 112.40 112.76 1,394,951 -0.91(-0.80%)
Jun 11, 2019 113.33 114.65 112.88 113.67 1,485,090 +0.67(+0.60%)
Jun 10, 2019 112.95 114.05 112.57 112.99 1,207,688 +1.26(+1.13%)
Jun 07, 2019 112.13 112.55 111.25 111.73 1,926,390 -0.73(-0.65%)
Jun 06, 2019 112.58 113.16 111.82 112.46 1,487,764 -0.42(-0.37%)
Jun 05, 2019 112.18 113.04 110.81 112.88 1,927,130 +0.72(+0.64%)
Jun 04, 2019 109.97 112.23 109.68 112.17 1,787,769 +3.72(+3.43%)
Jun 03, 2019 106.77 109.12 106.38 108.44 2,035,188 +1.44(+1.34%)
May 31, 2019 107.11 107.90 106.23 107.01 1,835,054 -1.14(-1.05%)
May 30, 2019 109.55 110.20 107.20 108.14 1,409,814 -1.19(-1.09%)
May 29, 2019 108.22 109.41 107.62 109.33 1,950,848 +0.33(+0.30%)
May 28, 2019 110.77 111.28 109.01 109.01 2,269,523 -1.96(-1.77%)
May 24, 2019 109.60 111.31 109.51 110.97 1,369,690 +1.68(+1.54%)
May 23, 2019 110.14 110.14 108.46 109.28 2,410,416 -1.72(-1.55%)
May 22, 2019 110.66 111.30 110.06 111.01 1,387,157 -0.05(-0.05%)
May 21, 2019 110.25 111.32 110.19 111.06 1,175,858 +0.62(+0.56%)
May 20, 2019 109.50 111.06 109.39 110.44 1,371,517 +0.94(+0.86%)
May 17, 2019 108.86 111.16 108.82 109.50 1,607,307 -0.74(-0.67%)
May 16, 2019 108.98 110.75 108.70 110.23 1,794,471 +2.03(+1.88%)
May 15, 2019 108.33 109.66 107.28 108.20 1,913,794 -0.91(-0.83%)
May 14, 2019 107.81 110.22 107.64 109.11 1,285,874 +1.10(+1.02%)
May 13, 2019 109.34 110.23 107.75 108.01 2,815,558 -3.35(-3.01%)
May 10, 2019 110.50 111.85 108.93 111.36 1,610,637 +0.42(+0.38%)
May 09, 2019 109.33 111.18 108.86 110.94 1,788,766 -0.04(-0.04%)
May 08, 2019 111.39 111.77 110.81 110.98 2,014,920 -0.81(-0.72%)
May 07, 2019 113.33 113.37 111.21 111.79 2,166,293 -2.79(-2.44%)
May 06, 2019 113.81 115.15 112.79 114.58 1,562,752 -0.70(-0.61%)
May 03, 2019 114.35 115.59 114.10 115.28 1,254,925 +0.97(+0.85%)
May 02, 2019 113.97 114.96 113.85 114.31 1,469,877 +0.61(+0.54%)
May 01, 2019 114.96 116.07 113.41 113.69 1,503,693 -1.45(-1.26%)
Apr 30, 2019 115.14 115.55 114.08 115.14 1,703,465 -0.07(-0.06%)
Apr 29, 2019 115.03 116.11 114.51 115.20 1,369,898 +0.77(+0.68%)
Apr 26, 2019 112.68 114.44 112.68 114.43 1,590,063 +1.56(+1.38%)
Apr 25, 2019 112.11 113.74 111.87 112.88 1,588,500 +0.06(+0.05%)
Apr 24, 2019 112.55 113.30 111.71 112.82 1,999,703 -0.03(-0.02%)
Apr 23, 2019 112.18 113.30 110.76 112.84 3,947,254 +0.26(+0.23%)
Apr 22, 2019 112.07 112.97 111.40 112.58 1,748,040 +0.59(+0.53%)
Apr 18, 2019 112.46 113.02 111.63 111.99 2,845,226 -0.57(-0.51%)
Apr 17, 2019 112.14 113.11 111.25 112.56 2,083,993 +0.60(+0.54%)
Apr 16, 2019 110.56 112.70 110.56 111.96 2,824,963 +1.76(+1.60%)
Apr 15, 2019 110.97 111.34 109.73 110.20 2,385,789 -0.58(-0.52%)
Apr 12, 2019 108.06 111.51 107.84 110.78 5,143,098 +3.32(+3.09%)
Apr 11, 2019 106.86 107.62 106.44 107.46 2,457,620 +1.19(+1.12%)
Apr 10, 2019 105.66 106.47 105.00 106.27 2,163,735 +0.41(+0.39%)
Apr 09, 2019 106.32 106.60 105.37 105.86 1,884,021 -1.20(-1.12%)
Apr 08, 2019 106.78 107.32 106.31 107.06 1,749,689 +0.28(+0.26%)
Apr 05, 2019 107.27 107.90 106.32 106.78 1,595,419 -0.43(-0.40%)
Apr 04, 2019 105.86 107.89 105.86 107.21 1,964,171 +1.34(+1.27%)
Apr 03, 2019 106.85 107.89 105.26 105.86 2,493,190 +0.04(+0.04%)
Apr 02, 2019 105.65 106.88 105.32 105.82 2,034,223 -0.12(-0.12%)
Apr 01, 2019 103.50 106.17 103.39 105.95 2,200,443 +3.55(+3.46%)
Mar 29, 2019 103.44 103.52 101.99 102.40 2,337,249 -0.17(-0.16%)
Mar 28, 2019 101.54 102.65 100.98 102.57 1,939,510 +1.33(+1.31%)
Mar 27, 2019 101.26 101.79 100.50 101.24 2,025,943 -0.16(-0.16%)
Mar 26, 2019 100.41 101.61 99.86 101.40 2,368,019 +1.90(+1.91%)
Mar 25, 2019 99.75 100.93 99.16 99.49 2,537,659 +0.00(+0.00%)
Mar 22, 2019 101.43 102.01 99.09 99.49 4,149,839 -3.11(-3.03%)
Mar 21, 2019 104.16 104.25 102.51 102.60 3,358,946 -2.14(-2.04%)
Mar 20, 2019 108.03 108.38 104.65 104.74 3,583,740 -3.36(-3.10%)
Mar 19, 2019 110.61 110.61 107.80 108.09 2,737,410 -2.00(-1.82%)
Mar 18, 2019 108.89 110.53 108.64 110.10 2,234,315 +1.69(+1.56%)
Mar 15, 2019 107.70 108.74 107.49 108.41 4,417,200 +0.22(+0.20%)
Mar 14, 2019 107.70 108.55 107.26 108.19 1,926,757 +0.56(+0.52%)
Mar 13, 2019 107.21 107.89 106.32 107.63 2,086,175 +1.02(+0.95%)
Mar 12, 2019 107.53 107.86 106.33 106.62 3,828,225 -0.71(-0.66%)
Mar 11, 2019 106.15 107.64 105.99 107.33 3,050,380 +1.55(+1.47%)
Mar 08, 2019 104.08 105.84 103.95 105.77 3,590,682 +0.59(+0.56%)
Mar 07, 2019 105.72 105.92 103.90 105.18 3,574,259 -1.21(-1.14%)
Mar 06, 2019 106.97 107.92 106.31 106.39 3,292,322 -0.32(-0.30%)
Mar 05, 2019 105.35 106.97 104.07 106.71 3,766,339 +1.24(+1.18%)
Mar 04, 2019 105.78 107.40 104.63 105.46 2,310,360 -0.24(-0.23%)
Mar 01, 2019 105.69 106.70 104.83 105.71 2,352,222 +0.50(+0.48%)
Feb 28, 2019 105.24 105.79 104.75 105.20 2,512,882 +0.25(+0.24%)
Feb 27, 2019 103.07 105.00 102.58 104.95 2,335,227 +2.10(+2.04%)
Feb 26, 2019 102.86 103.99 102.22 102.86 3,498,748 -0.40(-0.39%)
Feb 25, 2019 104.32 105.14 103.20 103.26 3,001,415 -0.38(-0.37%)
Feb 22, 2019 104.39 104.73 103.30 103.64 1,992,627 -0.63(-0.61%)
Feb 21, 2019 105.35 105.68 103.96 104.28 2,720,132 -1.34(-1.27%)
Feb 20, 2019 104.31 105.68 103.99 105.62 2,103,474 +1.31(+1.26%)
Feb 19, 2019 102.53 104.68 102.53 104.31 3,203,683 +0.67(+0.64%)
Feb 15, 2019 101.87 103.81 101.47 103.64 2,780,574 +2.96(+2.93%)
Feb 14, 2019 100.59 101.23 99.65 100.69 2,527,794 -0.73(-0.72%)
Feb 13, 2019 103.07 103.33 101.32 101.42 2,792,889 -1.39(-1.36%)
Feb 12, 2019 102.29 103.26 102.16 102.81 2,072,588 +1.32(+1.30%)
Feb 11, 2019 101.63 102.27 101.01 101.49 2,037,347 +0.28(+0.27%)
Feb 08, 2019 102.10 102.88 99.92 101.21 1,762,400 -1.34(-1.30%)
Feb 07, 2019 102.73 104.60 101.60 102.55 2,692,290 +0.19(+0.19%)
Feb 06, 2019 102.38 103.47 101.69 102.36 2,634,085 -0.34(-0.33%)
Feb 05, 2019 104.05 104.25 102.12 102.70 2,809,513 -1.34(-1.29%)
Feb 04, 2019 102.98 104.05 102.54 104.05 2,515,410 +1.59(+1.55%)
Feb 01, 2019 102.78 103.46 102.17 102.46 2,863,465 +0.05(+0.05%)
Jan 31, 2019 102.54 103.03 100.60 102.41 2,514,686 -0.83(-0.80%)
Jan 30, 2019 103.74 104.39 102.85 103.23 2,271,238 -0.56(-0.54%)
Jan 29, 2019 104.05 104.93 103.69 103.79 1,643,502 -0.45(-0.43%)
Jan 28, 2019 103.74 104.54 103.02 104.25 1,969,414 -0.04(-0.04%)
Jan 25, 2019 103.89 104.85 103.22 104.29 2,264,539 +0.93(+0.90%)
Jan 24, 2019 103.15 104.27 102.52 103.36 3,081,917 -0.48(-0.47%)
Jan 23, 2019 104.30 104.77 103.03 103.84 2,387,965 -0.16(-0.15%)
Jan 22, 2019 103.78 105.06 103.24 104.00 3,127,740 -0.56(-0.53%)
Jan 18, 2019 102.28 104.93 101.78 104.56 3,610,326 +2.80(+2.76%)
Jan 17, 2019 101.11 102.21 100.00 101.76 5,167,721 +0.57(+0.56%)
Jan 16, 2019 100.53 101.78 97.82 101.19 7,351,041 +0.87(+0.87%)
Jan 15, 2019 99.40 100.42 97.99 100.32 5,034,764 +0.47(+0.47%)
Jan 14, 2019 98.80 100.61 98.41 99.85 3,493,872 +0.41(+0.42%)
Jan 11, 2019 98.42 99.82 97.69 99.44 3,603,493 +0.39(+0.39%)
Jan 10, 2019 99.70 100.06 98.04 99.05 4,263,102 -1.02(-1.02%)
Jan 09, 2019 100.31 100.78 98.94 100.06 4,532,658 -0.28(-0.28%)
Jan 08, 2019 100.44 100.88 98.82 100.35 4,772,286 +0.16(+0.16%)
Jan 07, 2019 99.60 101.00 99.23 100.19 2,575,732 -0.22(-0.22%)
Jan 04, 2019 99.79 100.83 99.17 100.41 3,264,236 +2.45(+2.50%)
Jan 03, 2019 97.79 99.39 97.15 97.96 3,364,407 -0.45(-0.45%)
Jan 02, 2019 95.38 98.66 95.13 98.41 2,308,443 +1.57(+1.63%)
Dec 31, 2018 95.98 97.10 95.38 96.83 2,278,820 +1.28(+1.33%)
Dec 28, 2018 96.25 97.00 95.13 95.56 2,176,801 -0.31(-0.33%)
Dec 27, 2018 93.88 95.87 92.45 95.87 3,030,760 +0.75(+0.79%)
Dec 26, 2018 91.33 95.13 89.83 95.12 3,677,721 +4.25(+4.68%)
Dec 24, 2018 91.94 93.32 90.78 90.87 2,848,676 -1.47(-1.60%)
Dec 21, 2018 93.70 95.83 92.21 92.34 8,937,804 -1.73(-1.84%)
Dec 20, 2018 93.89 95.62 93.31 94.08 4,947,403 -0.37(-0.39%)
Dec 19, 2018 96.69 97.92 93.89 94.45 3,662,149 -2.12(-2.20%)
Dec 18, 2018 98.18 99.08 96.00 96.57 3,042,127 -1.43(-1.46%)
Dec 17, 2018 97.99 99.75 97.44 98.00 3,219,695 -0.15(-0.15%)
Dec 14, 2018 98.42 100.17 97.98 98.15 3,330,156 -1.16(-1.17%)
Dec 13, 2018 102.04 102.34 98.76 99.31 2,784,340 -2.35(-2.31%)
Dec 12, 2018 102.66 103.48 100.89 101.66 3,789,141 +0.23(+0.23%)
Dec 11, 2018 103.81 105.02 101.35 101.43 3,407,832 -1.49(-1.45%)
Dec 10, 2018 104.74 104.74 101.15 102.92 3,796,978 -1.91(-1.82%)
Dec 07, 2018 106.69 108.36 104.07 104.83 3,325,206 -2.28(-2.13%)
Dec 06, 2018 105.21 107.27 103.86 107.11 3,913,309 -0.16(-0.15%)
Dec 04, 2018 111.89 112.14 105.96 107.27 4,048,271 -5.29(-4.70%)
Dec 03, 2018 113.75 114.50 111.51 112.56 3,806,734 +0.10(+0.09%)
Nov 30, 2018 110.47 113.25 110.37 112.46 3,856,548 +1.76(+1.59%)
Nov 29, 2018 110.50 111.65 110.17 110.70 3,247,543 -0.46(-0.42%)
Nov 28, 2018 110.89 111.92 109.15 111.16 2,714,329 +0.26(+0.23%)
Nov 27, 2018 111.40 112.50 110.45 110.91 2,172,664 -1.37(-1.22%)
Nov 26, 2018 111.26 113.06 111.05 112.27 2,208,801 +2.43(+2.21%)
Nov 23, 2018 109.27 110.78 108.63 109.85 685,758 -0.08(-0.07%)
Nov 21, 2018 109.92 109.92 109.92 0 -0.31(-0.28%)
Nov 20, 2018 111.25 111.90 109.50 110.23 3,207,329 -1.84(-1.64%)
Nov 19, 2018 112.40 113.38 110.94 112.07 3,721,293 -0.90(-0.80%)
Nov 16, 2018 112.55 113.86 112.33 112.97 2,965,544 -0.25(-0.22%)
Nov 15, 2018 110.57 113.25 109.50 113.22 3,287,959 +2.12(+1.91%)
Nov 14, 2018 112.65 113.58 109.49 111.10 3,807,897 -1.21(-1.08%)
Nov 13, 2018 110.01 112.51 109.80 112.31 4,997,133 +2.33(+2.12%)
Nov 12, 2018 111.16 111.63 109.87 109.97 4,320,951 -1.21(-1.09%)
Nov 09, 2018 111.06 112.31 110.82 111.18 2,805,091 -0.01(-0.01%)
Nov 08, 2018 109.81 111.62 109.74 111.19 2,581,978 +0.80(+0.72%)
Nov 07, 2018 109.26 110.54 107.34 110.39 2,707,331 +1.26(+1.15%)
Nov 06, 2018 107.85 109.42 107.49 109.13 2,780,866 +0.98(+0.90%)
Nov 05, 2018 107.38 109.07 107.22 108.16 2,626,351 +0.58(+0.54%)
Nov 02, 2018 108.36 108.90 105.87 107.58 3,242,866 +0.12(+0.11%)
Nov 01, 2018 107.08 107.74 106.10 107.46 4,939,004 +1.03(+0.97%)
Oct 31, 2018 103.91 107.49 103.83 106.43 4,615,282 +3.09(+2.99%)
Oct 30, 2018 101.73 103.54 100.96 103.34 4,143,233 +2.15(+2.13%)
Oct 29, 2018 100.19 102.70 99.89 101.18 2,894,818 +2.25(+2.27%)
Oct 26, 2018 98.01 99.97 97.49 98.94 3,063,458 -0.15(-0.15%)
Oct 25, 2018 97.65 100.09 97.25 99.09 2,405,450 +2.26(+2.34%)
Oct 24, 2018 99.29 99.34 96.54 96.83 4,135,781 -2.82(-2.83%)
Oct 23, 2018 99.08 100.11 98.07 99.64 4,553,248 -0.96(-0.96%)
Oct 22, 2018 103.57 103.84 100.50 100.60 2,515,513 -3.06(-2.96%)
Oct 19, 2018 102.99 104.69 102.04 103.67 3,645,750 +0.78(+0.76%)
Oct 18, 2018 104.98 105.72 102.67 102.89 3,684,233 -2.58(-2.44%)
Oct 17, 2018 103.19 105.94 102.38 105.47 6,215,421 +2.05(+1.99%)
Oct 16, 2018 103.47 103.68 101.19 103.41 4,343,957 +0.17(+0.16%)
Oct 15, 2018 102.99 104.22 101.49 103.25 5,660,360 +1.10(+1.08%)
Oct 12, 2018 105.46 105.82 99.97 102.14 9,267,230 -6.04(-5.58%)
Oct 11, 2018 111.46 111.77 107.91 108.19 4,180,565 -3.77(-3.37%)
Oct 10, 2018 114.34 115.20 111.83 111.96 3,149,959 -2.06(-1.80%)
Oct 09, 2018 114.44 115.12 113.44 114.01 2,153,844 -0.86(-0.75%)
Oct 08, 2018 113.62 115.66 113.30 114.88 2,300,597 +1.01(+0.89%)
Oct 05, 2018 114.93 115.30 113.63 113.86 1,944,734 -0.54(-0.47%)
Oct 04, 2018 113.69 115.71 113.24 114.40 2,797,475 +0.89(+0.78%)
Oct 03, 2018 112.84 114.28 112.31 113.51 3,622,879 +1.50(+1.34%)
Oct 02, 2018 111.75 113.04 111.23 112.01 2,033,077 +0.22(+0.20%)
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.