Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 92.91 95.27 92.74 94.95 2,895,706 +2.57(+2.79%)
Sep 29, 2020 92.86 93.09 90.84 92.37 1,881,498 -1.04(-1.11%)
Sep 28, 2020 92.28 94.29 92.04 93.41 1,786,227 +2.79(+3.08%)
Sep 25, 2020 88.34 90.75 88.12 90.62 1,599,002 +1.25(+1.40%)
Sep 24, 2020 89.35 91.04 87.75 89.37 2,194,553 +0.84(+0.95%)
Sep 23, 2020 91.33 92.73 88.48 88.53 2,330,233 -2.49(-2.73%)
Sep 22, 2020 93.45 94.02 89.98 91.02 3,333,406 -3.01(-3.20%)
Sep 21, 2020 94.09 95.52 92.85 94.02 2,428,371 -2.52(-2.61%)
Sep 18, 2020 95.88 97.10 95.60 96.54 2,585,168 -0.10(-0.11%)
Sep 17, 2020 96.39 98.12 95.89 96.65 2,045,953 -1.52(-1.55%)
Sep 16, 2020 96.02 99.46 95.66 98.17 2,609,383 +2.03(+2.11%)
Sep 15, 2020 98.22 98.85 95.63 96.14 2,313,311 -2.50(-2.53%)
Sep 14, 2020 96.32 99.41 96.09 98.63 1,741,389 +2.96(+3.10%)
Sep 11, 2020 94.23 96.11 93.60 95.67 1,889,215 +2.19(+2.34%)
Sep 10, 2020 95.55 96.40 93.46 93.49 2,351,525 -1.46(-1.54%)
Sep 09, 2020 96.13 96.13 94.82 94.95 1,244,286 -0.34(-0.35%)
Sep 08, 2020 96.41 96.85 94.02 95.28 2,367,682 -2.42(-2.48%)
Sep 04, 2020 98.45 99.83 96.18 97.70 1,697,862 +1.24(+1.28%)
Sep 03, 2020 98.27 100.78 95.83 96.47 2,164,361 -0.63(-0.65%)
Sep 02, 2020 95.89 97.62 95.56 97.10 1,880,999 +0.69(+0.72%)
Sep 01, 2020 94.86 97.09 94.63 96.41 1,974,639 +0.35(+0.36%)
Aug 31, 2020 96.79 96.98 95.97 96.06 2,498,848 -0.99(-1.02%)
Aug 28, 2020 97.79 97.79 96.24 97.05 1,518,665 -0.13(-0.13%)
Aug 27, 2020 95.06 98.03 94.63 97.18 2,149,926 +1.89(+1.99%)
Aug 26, 2020 95.46 96.16 94.61 95.29 2,382,622 -0.40(-0.42%)
Aug 25, 2020 96.28 96.75 94.65 95.69 2,366,417 +0.84(+0.88%)
Aug 24, 2020 92.34 94.92 92.00 94.85 1,972,805 +2.89(+3.15%)
Aug 21, 2020 91.40 92.42 91.14 91.96 2,556,344 +0.32(+0.35%)
Aug 20, 2020 90.77 91.94 90.19 91.64 2,319,772 -0.27(-0.29%)
Aug 19, 2020 92.32 93.94 91.72 91.91 2,302,675 -0.60(-0.64%)
Aug 18, 2020 94.97 95.31 92.27 92.50 2,814,601 -2.81(-2.95%)
Aug 17, 2020 95.37 95.93 94.63 95.31 2,909,276 -1.23(-1.27%)
Aug 14, 2020 94.85 97.17 94.59 96.54 2,119,926 +0.64(+0.67%)
Aug 13, 2020 95.42 96.57 94.88 95.90 1,471,332 -0.86(-0.88%)
Aug 12, 2020 99.11 99.21 95.37 96.75 2,321,671 -0.41(-0.42%)
Aug 11, 2020 97.39 99.59 96.69 97.16 3,369,427 +2.43(+2.56%)
Aug 10, 2020 95.15 96.41 94.49 94.73 2,392,658 -0.03(-0.04%)
Aug 07, 2020 91.42 95.05 91.40 94.76 3,239,101 +2.31(+2.49%)
Aug 06, 2020 91.39 92.76 91.27 92.46 1,889,876 +0.41(+0.44%)
Aug 05, 2020 91.73 92.24 91.02 92.05 2,654,695 +1.10(+1.21%)
Aug 04, 2020 91.69 91.69 90.56 90.95 1,904,769 -0.55(-0.60%)
Aug 03, 2020 92.03 92.95 90.96 91.51 2,214,732 -0.64(-0.69%)
Jul 31, 2020 91.32 92.24 89.89 92.15 2,410,485 +0.35(+0.38%)
Jul 30, 2020 91.96 92.10 90.13 91.80 2,010,494 -2.32(-2.46%)
Jul 29, 2020 90.12 94.42 89.88 94.12 3,015,688 +3.56(+3.93%)
Jul 28, 2020 90.19 91.25 90.19 90.56 1,546,367 -0.08(-0.09%)
Jul 27, 2020 91.35 91.35 89.70 90.64 2,181,316 -1.66(-1.80%)
Jul 24, 2020 93.36 94.05 92.20 92.29 2,305,143 -0.43(-0.47%)
Jul 23, 2020 91.58 93.54 91.44 92.73 2,386,944 +0.61(+0.67%)
Jul 22, 2020 92.12 93.11 91.61 92.11 2,928,590 -0.92(-0.99%)
Jul 21, 2020 89.57 93.53 89.57 93.04 4,054,437 +4.11(+4.62%)
Jul 20, 2020 88.11 89.52 87.72 88.92 2,779,375 -0.07(-0.08%)
Jul 17, 2020 90.09 90.82 88.97 88.99 3,418,877 -1.70(-1.88%)
Jul 16, 2020 87.98 92.15 87.54 90.70 4,664,322 +1.79(+2.01%)
Jul 15, 2020 88.74 89.98 86.88 88.91 4,669,201 +2.40(+2.78%)
Jul 14, 2020 87.70 88.30 85.77 86.51 4,030,545 -1.21(-1.38%)
Jul 13, 2020 87.57 89.07 86.73 87.72 4,182,733 +0.92(+1.06%)
Jul 10, 2020 84.25 87.15 84.25 86.80 3,424,304 +2.35(+2.78%)
Jul 09, 2020 84.98 85.42 82.94 84.45 4,016,183 -1.10(-1.29%)
Jul 08, 2020 85.06 86.16 83.94 85.55 3,407,793 +0.37(+0.43%)
Jul 07, 2020 87.34 87.67 84.76 85.18 2,945,107 -3.11(-3.52%)
Jul 06, 2020 89.06 90.30 87.71 88.29 2,716,456 +1.03(+1.17%)
Jul 02, 2020 90.00 90.80 86.98 87.27 3,613,580 -0.58(-0.66%)
Jul 01, 2020 90.36 90.38 87.56 87.85 2,482,437 -2.03(-2.26%)
Jun 30, 2020 87.13 90.59 87.01 89.88 3,922,445 +2.03(+2.31%)
Jun 29, 2020 87.47 88.52 86.75 87.85 3,402,539 +1.62(+1.88%)
Jun 26, 2020 88.98 89.38 85.52 86.22 4,732,736 -4.72(-5.19%)
Jun 25, 2020 87.98 91.33 87.63 90.94 2,619,847 +2.62(+2.97%)
Jun 24, 2020 90.56 90.97 87.37 88.32 4,647,342 -3.72(-4.04%)
Jun 23, 2020 94.54 95.54 92.00 92.03 2,411,822 -0.71(-0.76%)
Jun 22, 2020 91.78 93.96 90.68 92.74 2,549,716 +0.28(+0.30%)
Jun 19, 2020 95.97 96.64 91.51 92.46 7,883,835 -2.14(-2.26%)
Jun 18, 2020 94.69 96.98 93.96 94.60 2,715,895 -0.91(-0.96%)
Jun 17, 2020 98.19 98.57 95.21 95.51 2,120,008 -2.68(-2.73%)
Jun 16, 2020 100.47 100.56 95.99 98.19 3,077,686 +1.68(+1.74%)
Jun 15, 2020 90.89 96.81 90.51 96.51 3,051,292 +1.89(+2.00%)
Jun 12, 2020 96.55 96.72 92.06 94.62 4,367,293 +2.78(+3.02%)
Jun 11, 2020 95.83 97.59 91.66 91.85 4,872,829 -9.76(-9.60%)
Jun 10, 2020 106.85 107.38 101.32 101.60 4,248,294 -6.20(-5.75%)
Jun 09, 2020 107.81 109.15 106.47 107.81 4,045,310 -4.22(-3.77%)
Jun 08, 2020 111.61 113.08 110.86 112.03 4,705,288 +2.65(+2.42%)
Jun 05, 2020 111.91 113.26 107.66 109.38 5,624,104 +4.54(+4.33%)
Jun 04, 2020 102.16 105.30 100.87 104.84 4,159,306 +2.57(+2.51%)
Jun 03, 2020 101.80 103.78 101.13 102.27 5,385,608 +4.14(+4.22%)
Jun 02, 2020 99.28 99.53 96.90 98.13 3,531,180 +0.16(+0.17%)
Jun 01, 2020 98.07 99.10 97.06 97.96 2,150,904 +0.54(+0.55%)
May 29, 2020 97.00 99.22 96.77 97.42 4,292,261 -1.50(-1.52%)
May 28, 2020 100.47 100.51 97.66 98.93 3,510,452 -0.68(-0.69%)
May 27, 2020 100.81 100.81 95.94 99.61 5,169,541 +6.01(+6.43%)
May 26, 2020 93.46 95.38 93.06 93.60 4,877,747 +4.23(+4.73%)
May 22, 2020 88.45 89.58 87.64 89.37 3,795,249 +1.21(+1.38%)
May 21, 2020 87.97 90.10 87.71 88.16 2,883,288 -1.03(-1.16%)
May 20, 2020 87.98 90.07 87.75 89.19 3,127,549 +2.79(+3.23%)
May 19, 2020 88.38 89.27 86.28 86.40 3,790,156 -2.50(-2.82%)
May 18, 2020 86.28 89.56 85.52 88.90 4,189,994 +5.82(+7.00%)
May 15, 2020 82.85 84.50 81.92 83.08 3,101,468 -0.50(-0.60%)
May 14, 2020 80.71 84.58 79.68 83.59 6,126,788 +0.90(+1.08%)
May 13, 2020 85.00 85.14 81.01 82.69 7,264,545 -2.74(-3.21%)
May 12, 2020 87.39 88.12 84.11 85.43 11,613,490 -1.81(-2.08%)
May 11, 2020 87.99 87.99 86.03 87.24 2,954,068 -2.49(-2.77%)
May 08, 2020 88.99 90.11 88.09 89.73 1,557,757 +3.20(+3.69%)
May 07, 2020 85.40 89.19 85.40 86.53 1,994,408 +2.38(+2.83%)
May 06, 2020 86.28 86.58 83.88 84.15 2,876,449 -1.08(-1.27%)
May 05, 2020 88.48 88.99 85.08 85.23 1,492,732 -1.57(-1.81%)
May 04, 2020 85.43 87.08 84.30 86.81 2,547,123 -1.16(-1.32%)
May 01, 2020 88.34 90.52 86.91 87.97 2,751,944 -3.16(-3.47%)
Apr 30, 2020 91.98 92.67 89.85 91.13 2,471,083 -3.69(-3.89%)
Apr 29, 2020 94.53 96.45 92.80 94.82 2,730,069 +4.27(+4.72%)
Apr 28, 2020 93.95 94.55 89.98 90.55 2,809,382 +0.43(+0.47%)
Apr 27, 2020 87.28 90.62 86.40 90.12 2,286,658 +4.07(+4.73%)
Apr 24, 2020 85.40 86.95 84.11 86.05 2,484,827 +1.11(+1.31%)
Apr 23, 2020 84.74 87.31 84.74 84.94 2,381,965 +0.45(+0.54%)
Apr 22, 2020 86.64 87.01 84.02 84.49 3,016,816 -0.09(-0.10%)
Apr 21, 2020 83.87 85.37 82.83 84.58 4,807,409 -3.03(-3.46%)
Apr 20, 2020 84.04 88.84 83.12 87.61 4,874,024 +0.90(+1.03%)
Apr 17, 2020 80.54 87.02 80.41 86.71 4,750,177 +9.36(+12.11%)
Apr 16, 2020 79.31 79.73 76.14 77.35 3,631,020 -1.61(-2.04%)
Apr 15, 2020 80.77 82.53 77.83 78.96 4,604,256 -5.03(-5.99%)
Apr 14, 2020 87.16 87.95 82.50 84.00 3,998,670 -1.26(-1.48%)
Apr 13, 2020 88.78 88.89 84.80 85.25 3,318,463 -3.77(-4.23%)
Apr 09, 2020 85.77 90.16 85.29 89.02 5,129,506 +5.00(+5.95%)
Apr 08, 2020 80.96 84.74 79.90 84.02 3,434,673 +3.87(+4.83%)
Apr 07, 2020 85.58 87.25 79.74 80.15 3,508,280 -0.33(-0.41%)
Apr 06, 2020 76.14 81.19 75.63 80.48 3,753,689 +8.55(+11.88%)
Apr 03, 2020 75.48 76.94 70.95 71.94 3,693,031 -4.68(-6.11%)
Apr 02, 2020 73.74 77.66 72.50 76.61 3,627,956 +2.85(+3.87%)
Apr 01, 2020 76.00 76.64 73.06 73.76 4,766,324 -7.07(-8.74%)
Mar 31, 2020 83.37 84.90 79.58 80.83 4,220,197 -4.43(-5.20%)
Mar 30, 2020 83.83 85.86 82.60 85.26 3,205,848 +0.71(+0.84%)
Mar 27, 2020 82.31 87.22 81.89 84.55 3,002,623 -2.36(-2.71%)
Mar 26, 2020 78.18 87.59 77.73 86.91 4,423,974 +9.18(+11.81%)
Mar 25, 2020 77.28 82.05 73.38 77.73 4,489,374 +1.58(+2.07%)
Mar 24, 2020 73.09 76.83 71.49 76.15 6,082,871 +8.06(+11.83%)
Mar 23, 2020 72.92 74.68 67.06 68.09 4,556,897 -7.47(-9.89%)
Mar 20, 2020 79.44 80.53 73.13 75.57 4,665,642 -2.47(-3.17%)
Mar 19, 2020 72.14 81.49 71.41 78.04 3,991,807 +4.13(+5.59%)
Mar 18, 2020 74.97 77.00 68.42 73.91 6,048,340 -7.15(-8.82%)
Mar 17, 2020 77.10 81.23 73.92 81.07 5,313,454 +5.09(+6.70%)
Mar 16, 2020 77.00 87.22 75.37 75.97 6,298,171 -14.36(-15.90%)
Mar 13, 2020 87.24 90.51 83.99 90.34 7,602,896 +10.35(+12.94%)
Mar 12, 2020 78.70 87.82 76.75 79.98 6,332,711 -6.10(-7.08%)
Mar 11, 2020 88.07 89.58 84.55 86.08 6,638,297 -5.15(-5.65%)
Mar 10, 2020 87.86 92.03 84.70 91.23 5,633,542 +7.84(+9.41%)
Mar 09, 2020 86.64 90.53 82.37 83.39 5,567,760 -13.07(-13.55%)
Mar 06, 2020 97.70 100.06 94.68 96.46 4,386,281 -5.45(-5.35%)
Mar 05, 2020 105.27 105.39 100.02 101.91 4,217,662 -7.36(-6.73%)
Mar 04, 2020 107.38 109.45 105.22 109.27 3,077,298 +3.30(+3.12%)
Mar 03, 2020 111.47 112.85 104.75 105.97 4,198,699 -6.04(-5.39%)
Mar 02, 2020 107.09 112.11 105.26 112.00 3,511,495 +5.27(+4.94%)
Feb 28, 2020 106.66 108.05 103.48 106.74 5,803,216 -3.56(-3.23%)
Feb 27, 2020 114.85 115.53 110.22 110.30 4,344,676 -6.83(-5.83%)
Feb 26, 2020 120.37 120.82 117.11 117.13 3,238,685 -2.22(-1.86%)
Feb 25, 2020 125.73 126.11 119.07 119.35 3,348,995 -6.31(-5.02%)
Feb 24, 2020 126.08 126.85 125.04 125.66 2,646,377 -4.21(-3.24%)
Feb 21, 2020 129.70 130.10 128.17 129.87 1,832,601 -0.57(-0.44%)
Feb 20, 2020 128.99 130.84 128.58 130.45 1,689,186 +0.95(+0.74%)
Feb 19, 2020 128.48 129.96 128.25 129.49 1,560,124 +1.66(+1.29%)
Feb 18, 2020 129.61 130.15 126.66 127.84 2,512,825 -2.31(-1.78%)
Feb 14, 2020 131.02 131.26 129.34 130.15 2,169,870 -1.01(-0.77%)
Feb 13, 2020 130.68 131.35 130.15 131.16 1,643,726 +0.09(+0.07%)
Feb 12, 2020 131.73 132.51 130.75 131.06 1,132,251 +0.35(+0.27%)
Feb 11, 2020 130.33 131.47 130.20 130.71 1,449,955 +0.78(+0.60%)
Feb 10, 2020 128.77 129.92 128.62 129.92 1,428,638 +0.43(+0.33%)
Feb 07, 2020 128.20 129.74 127.83 129.49 1,832,127 +0.42(+0.33%)
Feb 06, 2020 130.73 130.84 128.93 129.07 1,757,783 -0.79(-0.61%)
Feb 05, 2020 128.79 129.91 128.61 129.87 1,719,353 +2.64(+2.08%)
Feb 04, 2020 128.31 128.55 127.03 127.22 1,779,271 +0.95(+0.75%)
Feb 03, 2020 126.70 127.64 126.04 126.28 2,332,109 +0.84(+0.67%)
Jan 31, 2020 126.05 127.25 125.18 125.44 3,325,800 -2.03(-1.60%)
Jan 30, 2020 124.24 127.59 124.24 127.47 2,697,088 +2.00(+1.59%)
Jan 29, 2020 126.59 127.31 125.25 125.47 1,292,214 -0.93(-0.73%)
Jan 28, 2020 126.09 127.48 125.72 126.40 1,937,675 +0.98(+0.78%)
Jan 27, 2020 124.92 126.66 124.40 125.42 2,775,139 -1.56(-1.23%)
Jan 24, 2020 128.76 128.76 126.26 126.98 3,733,650 -1.97(-1.53%)
Jan 23, 2020 127.84 129.41 126.61 128.95 2,508,368 +0.38(+0.30%)
Jan 22, 2020 128.32 129.21 128.06 128.57 3,123,218 +0.52(+0.40%)
Jan 21, 2020 128.47 129.48 127.90 128.06 2,411,341 -1.44(-1.12%)
Jan 17, 2020 129.24 130.08 129.07 129.50 2,978,938 +0.62(+0.48%)
Jan 16, 2020 129.69 129.79 126.62 128.88 4,537,527 -0.26(-0.20%)
Jan 15, 2020 132.68 132.68 128.51 129.14 4,866,180 -4.86(-3.63%)
Jan 14, 2020 133.40 134.90 133.10 134.00 3,977,811 +0.37(+0.28%)
Jan 13, 2020 133.16 133.72 132.27 133.63 2,852,867 +0.73(+0.55%)
Jan 10, 2020 134.92 134.92 132.82 132.90 2,603,905 -1.88(-1.39%)
Jan 09, 2020 134.42 135.15 133.97 134.78 1,971,040 +1.61(+1.21%)
Jan 08, 2020 132.42 134.02 131.84 133.17 2,336,672 +1.37(+1.04%)
Jan 07, 2020 131.95 132.76 131.26 131.80 2,310,319 -1.05(-0.79%)
Jan 06, 2020 132.51 133.00 131.96 132.85 1,593,417 -0.27(-0.20%)
Jan 03, 2020 132.77 133.76 131.95 133.12 1,639,849 -1.29(-0.96%)
Jan 02, 2020 133.89 134.41 133.18 134.41 2,244,623 +0.62(+0.46%)
Dec 31, 2019 133.97 134.41 133.25 133.79 1,789,349 -0.33(-0.24%)
Dec 30, 2019 135.43 135.60 134.00 134.12 1,671,752 -0.66(-0.49%)
Dec 27, 2019 135.40 135.54 134.57 134.78 1,254,942 -0.28(-0.21%)
Dec 26, 2019 134.50 135.16 134.34 135.06 952,155 +0.61(+0.46%)
Dec 24, 2019 133.97 134.57 133.75 134.45 1,467,560 +0.75(+0.56%)
Dec 23, 2019 134.17 134.64 133.19 133.71 1,495,676 -0.24(-0.18%)
Dec 20, 2019 135.11 135.25 133.57 133.95 3,985,320 +0.24(+0.18%)
Dec 19, 2019 134.33 134.90 133.03 133.71 1,882,283 -0.44(-0.33%)
Dec 18, 2019 134.78 134.86 133.58 134.14 1,934,262 -0.26(-0.19%)
Dec 17, 2019 133.24 134.86 132.83 134.40 1,822,841 +1.14(+0.86%)
Dec 16, 2019 134.35 134.83 133.17 133.26 1,962,036 +0.30(+0.23%)
Dec 13, 2019 132.56 134.17 131.91 132.96 2,950,154 -0.30(-0.23%)
Dec 12, 2019 130.46 133.80 130.01 133.26 3,714,918 +3.35(+2.58%)
Dec 11, 2019 130.60 130.85 129.83 129.91 2,141,854 -0.50(-0.38%)
Dec 10, 2019 128.82 131.44 128.01 130.41 3,109,957 +1.59(+1.24%)
Dec 09, 2019 127.56 129.12 127.43 128.82 2,027,812 -0.09(-0.07%)
Dec 06, 2019 129.14 129.76 128.65 128.91 3,222,547 +1.35(+1.06%)
Dec 05, 2019 127.63 127.92 127.05 127.56 2,490,170 +0.71(+0.56%)
Dec 04, 2019 125.50 127.26 125.42 126.85 2,032,112 +1.35(+1.07%)
Dec 03, 2019 125.94 125.96 124.12 125.50 2,839,579 -1.88(-1.47%)
Dec 02, 2019 129.01 129.44 127.34 127.38 1,472,677 -1.03(-0.80%)
Nov 29, 2019 128.77 129.45 128.18 128.41 878,388 -0.07(-0.05%)
Nov 27, 2019 128.79 129.20 127.84 128.48 1,569,334 +0.33(+0.26%)
Nov 26, 2019 128.35 128.63 127.68 128.15 1,874,083 -0.42(-0.33%)
Nov 25, 2019 128.69 129.42 128.01 128.57 2,909,272 +0.46(+0.36%)
Nov 22, 2019 126.86 128.83 126.51 128.11 1,289,305 +0.97(+0.77%)
Nov 21, 2019 127.96 128.68 126.82 127.14 1,675,823 -0.08(-0.06%)
Nov 20, 2019 126.78 127.95 126.09 127.21 1,737,670 +0.05(+0.04%)
Nov 19, 2019 127.39 128.32 126.35 127.16 1,965,047 +0.01(+0.01%)
Nov 18, 2019 126.16 127.76 126.13 127.15 1,928,868 +0.71(+0.56%)
Nov 15, 2019 125.81 126.49 125.22 126.44 2,115,434 +1.54(+1.23%)
Nov 14, 2019 125.85 126.44 124.44 124.90 2,354,010 -1.51(-1.19%)
Nov 13, 2019 126.25 127.19 125.78 126.41 2,013,237 -1.24(-0.97%)
Nov 12, 2019 127.51 128.38 126.65 127.65 1,410,537 -0.13(-0.10%)
Nov 11, 2019 126.98 128.43 126.88 127.78 1,616,504 +0.22(+0.17%)
Nov 08, 2019 127.87 128.17 127.08 127.56 2,202,294 -0.73(-0.57%)
Nov 07, 2019 128.19 129.70 127.83 128.29 1,867,234 +1.14(+0.90%)
Nov 06, 2019 126.18 127.19 125.68 127.15 1,969,019 +0.57(+0.45%)
Nov 05, 2019 126.25 127.51 125.72 126.58 1,649,704 +0.85(+0.68%)
Nov 04, 2019 126.05 126.33 125.46 125.73 1,423,257 +1.01(+0.81%)
Nov 01, 2019 124.31 124.81 123.46 124.72 1,323,787 +1.77(+1.44%)
Oct 31, 2019 122.93 123.83 121.56 122.95 1,511,578 -0.88(-0.71%)
Oct 30, 2019 123.92 124.69 122.80 123.83 1,393,609 -0.45(-0.36%)
Oct 29, 2019 123.31 125.21 123.31 124.29 1,684,297 +0.44(+0.35%)
Oct 28, 2019 123.81 124.46 123.36 123.85 1,492,228 +0.92(+0.75%)
Oct 25, 2019 121.77 123.92 121.77 122.93 1,279,521 +0.90(+0.74%)
Oct 24, 2019 122.53 122.94 121.27 122.03 1,364,695 -0.64(-0.53%)
Oct 23, 2019 121.51 122.73 121.28 122.68 1,320,192 +0.76(+0.63%)
Oct 22, 2019 121.99 123.10 121.14 121.91 2,029,610 -0.06(-0.05%)
Oct 21, 2019 121.53 122.69 121.29 121.97 2,103,980 +1.68(+1.40%)
Oct 18, 2019 119.39 121.28 119.09 120.29 2,268,036 +0.72(+0.60%)
Oct 17, 2019 119.39 120.77 119.06 119.57 2,086,424 +1.01(+0.85%)
Oct 16, 2019 119.57 120.08 117.27 118.56 3,217,664 +0.62(+0.53%)
Oct 15, 2019 116.94 118.76 116.42 117.94 2,765,928 +1.12(+0.96%)
Oct 14, 2019 116.14 117.03 115.85 116.82 1,756,632 +0.10(+0.09%)
Oct 11, 2019 117.10 118.45 116.61 116.72 2,910,751 +1.65(+1.43%)
Oct 10, 2019 114.01 116.07 113.79 115.07 1,570,522 +1.55(+1.36%)
Oct 09, 2019 114.17 114.46 113.33 113.53 1,780,938 +0.32(+0.28%)
Oct 08, 2019 114.87 115.10 113.09 113.21 2,682,736 -3.13(-2.69%)
Oct 07, 2019 116.96 117.82 115.64 116.34 2,145,781 -0.43(-0.37%)
Oct 04, 2019 113.79 116.96 113.79 116.78 2,541,825 +3.11(+2.74%)
Oct 03, 2019 112.08 113.69 110.88 113.67 2,496,315 +0.86(+0.76%)
Oct 02, 2019 113.45 113.60 112.05 112.81 2,224,433 -1.25(-1.09%)
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.