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, 2021 177.18 177.19 174.12 174.28 1,633,636 -1.60(-0.91%)
Sep 29, 2021 176.86 177.32 175.41 175.89 2,195,020 -0.25(-0.14%)
Sep 28, 2021 178.76 180.11 175.55 176.14 2,215,145 -2.21(-1.24%)
Sep 27, 2021 176.06 178.58 175.73 178.35 1,904,826 +5.08(+2.93%)
Sep 24, 2021 172.47 174.83 172.39 173.27 1,341,907 +0.79(+0.46%)
Sep 23, 2021 168.76 173.71 168.76 172.47 1,472,831 +5.29(+3.16%)
Sep 22, 2021 165.65 168.35 165.60 167.18 1,469,638 +3.30(+2.01%)
Sep 21, 2021 165.34 166.44 163.90 163.89 1,394,928 -0.62(-0.38%)
Sep 20, 2021 163.67 164.84 161.85 164.51 2,701,060 -3.79(-2.25%)
Sep 17, 2021 169.17 170.47 167.75 168.30 3,199,639 -0.87(-0.52%)
Sep 16, 2021 170.69 171.81 168.49 169.17 1,106,096 -0.25(-0.15%)
Sep 15, 2021 166.97 170.44 166.97 169.42 1,811,073 +1.63(+0.97%)
Sep 14, 2021 173.73 174.66 165.71 167.79 4,245,335 -5.44(-3.14%)
Sep 13, 2021 172.68 174.35 171.63 173.23 1,453,722 +2.50(+1.46%)
Sep 10, 2021 172.69 172.69 170.44 170.74 1,527,923 -0.55(-0.32%)
Sep 09, 2021 170.57 173.30 170.31 171.29 1,771,127 +0.50(+0.29%)
Sep 08, 2021 170.62 171.25 169.63 170.79 2,045,958 -0.44(-0.25%)
Sep 07, 2021 171.40 173.47 170.97 171.23 2,465,985 +0.61(+0.36%)
Sep 03, 2021 170.84 171.80 169.82 170.61 1,716,584 -0.17(-0.10%)
Sep 02, 2021 168.76 171.48 168.56 170.78 1,994,877 +1.99(+1.18%)
Sep 01, 2021 170.82 170.82 167.64 168.80 2,012,114 -1.44(-0.85%)
Aug 31, 2021 170.15 171.34 168.96 170.24 2,503,132 +0.44(+0.26%)
Aug 30, 2021 173.71 173.71 169.35 169.80 1,943,819 -3.47(-2.00%)
Aug 27, 2021 170.60 173.48 170.26 173.28 1,501,011 +3.13(+1.84%)
Aug 26, 2021 172.04 172.73 169.82 170.15 1,124,786 -1.01(-0.59%)
Aug 25, 2021 168.75 172.31 167.88 171.16 1,837,665 +3.25(+1.94%)
Aug 24, 2021 166.71 168.54 166.69 167.91 1,573,156 +1.08(+0.65%)
Aug 23, 2021 166.59 168.06 166.43 166.83 1,288,686 +1.29(+0.78%)
Aug 20, 2021 164.04 166.15 163.54 165.54 1,571,513 +1.32(+0.80%)
Aug 19, 2021 163.60 165.66 163.06 164.22 1,585,392 -1.09(-0.66%)
Aug 18, 2021 166.02 168.58 165.17 165.30 1,085,485 -1.95(-1.17%)
Aug 17, 2021 167.66 168.92 164.75 167.25 1,230,810 -1.69(-1.00%)
Aug 16, 2021 168.33 169.07 166.08 168.95 1,666,429 -0.65(-0.38%)
Aug 13, 2021 172.66 173.14 169.12 169.60 1,752,177 -2.69(-1.56%)
Aug 12, 2021 172.76 174.01 171.90 172.29 1,774,472 -0.45(-0.26%)
Aug 11, 2021 171.49 172.78 169.49 172.73 4,348,646 +1.96(+1.15%)
Aug 10, 2021 168.24 172.60 168.24 170.77 1,817,223 +1.51(+0.89%)
Aug 09, 2021 168.89 170.84 167.66 169.27 1,107,883 -0.23(-0.14%)
Aug 06, 2021 168.68 171.07 168.34 169.50 1,400,878 +3.20(+1.92%)
Aug 05, 2021 166.54 167.65 165.47 166.30 1,215,388 +1.48(+0.90%)
Aug 04, 2021 163.95 166.77 163.47 164.82 1,132,213 -1.18(-0.71%)
Aug 03, 2021 163.48 166.87 160.73 166.00 1,743,054 +4.06(+2.51%)
Aug 02, 2021 163.50 166.32 161.52 161.94 1,151,570 -0.56(-0.35%)
Jul 30, 2021 164.35 166.05 161.87 162.50 1,145,460 -2.45(-1.49%)
Jul 29, 2021 165.40 165.82 163.45 164.95 926,402 +1.25(+0.76%)
Jul 28, 2021 164.81 165.30 162.39 163.70 914,352 -0.45(-0.28%)
Jul 27, 2021 162.21 164.81 161.13 164.16 1,002,616 -0.22(-0.14%)
Jul 26, 2021 163.60 165.26 163.02 164.38 980,879 +1.34(+0.82%)
Jul 23, 2021 163.11 164.97 162.12 163.04 1,144,418 +1.16(+0.72%)
Jul 22, 2021 164.36 164.77 160.94 161.88 2,167,945 -2.81(-1.70%)
Jul 21, 2021 163.62 165.92 163.50 164.69 1,617,268 +2.91(+1.80%)
Jul 20, 2021 158.44 163.44 157.87 161.78 1,933,638 +3.39(+2.14%)
Jul 19, 2021 159.58 161.19 157.17 158.39 1,855,909 -5.02(-3.07%)
Jul 16, 2021 169.38 169.59 162.85 163.41 1,622,372 -5.41(-3.20%)
Jul 15, 2021 166.11 170.84 165.63 168.81 2,293,047 +2.15(+1.29%)
Jul 14, 2021 164.95 169.42 164.15 166.67 2,898,203 -0.83(-0.50%)
Jul 13, 2021 168.73 169.26 166.35 167.50 1,745,668 -2.33(-1.37%)
Jul 12, 2021 166.08 170.22 164.48 169.83 2,010,103 +1.98(+1.18%)
Jul 09, 2021 165.26 168.15 164.57 167.84 1,970,765 +5.70(+3.51%)
Jul 08, 2021 162.48 163.60 160.77 162.15 3,262,385 -2.97(-1.80%)
Jul 07, 2021 164.60 166.74 164.19 165.11 1,253,059 -1.22(-0.73%)
Jul 06, 2021 168.86 170.29 164.30 166.33 2,426,268 -4.27(-2.51%)
Jul 02, 2021 171.21 171.28 169.07 170.60 1,807,203 +0.93(+0.55%)
Jul 01, 2021 169.44 170.29 168.48 169.68 1,181,387 +0.87(+0.51%)
Jun 30, 2021 167.76 169.38 167.75 168.81 1,459,770 +0.26(+0.15%)
Jun 29, 2021 170.77 172.11 167.67 168.55 1,909,424 -1.00(-0.59%)
Jun 28, 2021 170.27 170.27 168.06 169.55 1,900,605 -1.56(-0.91%)
Jun 25, 2021 168.16 171.37 167.16 171.11 2,050,684 +3.70(+2.21%)
Jun 24, 2021 165.04 167.84 163.74 167.41 1,910,755 +3.58(+2.19%)
Jun 23, 2021 163.27 164.94 162.91 163.83 1,149,530 +1.08(+0.66%)
Jun 22, 2021 162.50 163.84 160.76 162.75 1,599,364 -0.21(-0.13%)
Jun 21, 2021 159.68 163.14 159.06 162.96 1,566,595 +5.15(+3.26%)
Jun 18, 2021 159.85 159.85 157.24 157.81 4,457,202 -3.65(-2.26%)
Jun 17, 2021 169.94 169.94 160.82 161.46 2,874,949 -6.78(-4.03%)
Jun 16, 2021 166.69 169.50 164.71 168.23 1,938,641 +0.74(+0.44%)
Jun 15, 2021 165.66 168.19 165.27 167.49 1,801,799 +1.91(+1.15%)
Jun 14, 2021 167.18 167.31 164.50 165.58 1,942,061 -1.85(-1.10%)
Jun 11, 2021 167.50 168.58 166.18 167.43 1,488,555 +0.40(+0.24%)
Jun 10, 2021 171.22 171.32 166.96 167.03 1,396,857 -1.81(-1.07%)
Jun 09, 2021 170.43 170.84 168.68 168.84 1,479,804 -2.93(-1.71%)
Jun 08, 2021 169.29 171.94 167.74 171.76 1,722,396 +0.88(+0.51%)
Jun 07, 2021 172.36 172.36 170.53 170.89 1,025,896 -0.79(-0.46%)
Jun 04, 2021 173.28 173.65 171.07 171.68 1,586,465 -1.66(-0.96%)
Jun 03, 2021 172.74 175.55 171.71 173.34 1,502,350 +0.41(+0.24%)
Jun 02, 2021 174.06 174.22 171.58 172.93 1,245,973 -0.35(-0.20%)
Jun 01, 2021 175.01 175.06 172.22 173.29 1,688,684 +1.01(+0.59%)
May 28, 2021 171.96 172.74 170.00 172.28 968,501 +0.50(+0.29%)
May 27, 2021 172.29 173.00 170.38 171.78 2,842,488 +1.96(+1.16%)
May 26, 2021 171.00 171.68 168.53 169.82 1,907,087 +0.18(+0.10%)
May 25, 2021 172.33 173.53 169.42 169.64 1,967,979 -2.03(-1.18%)
May 24, 2021 172.06 172.44 170.69 171.67 1,018,491 +0.45(+0.26%)
May 21, 2021 170.42 171.94 169.29 171.22 1,532,882 +2.15(+1.27%)
May 20, 2021 170.78 171.06 168.02 169.06 1,497,596 -1.63(-0.95%)
May 19, 2021 169.88 170.79 166.97 170.69 2,931,651 -0.90(-0.53%)
May 18, 2021 176.70 177.12 171.48 171.60 2,285,207 -4.53(-2.57%)
May 17, 2021 175.43 176.93 174.69 176.13 1,401,766 -0.31(-0.18%)
May 14, 2021 173.83 176.91 173.67 176.44 1,210,262 +2.98(+1.72%)
May 13, 2021 167.96 174.78 167.88 173.46 1,471,754 +4.96(+2.94%)
May 12, 2021 174.16 174.60 167.82 168.50 2,622,276 -3.21(-1.87%)
May 11, 2021 174.46 177.40 170.99 171.71 3,189,330 -4.00(-2.28%)
May 10, 2021 179.65 180.42 175.60 175.71 2,268,878 -0.31(-0.18%)
May 07, 2021 171.91 176.27 171.62 176.02 1,349,253 +0.65(+0.37%)
May 06, 2021 173.77 175.46 170.91 175.38 1,856,346 +3.16(+1.83%)
May 05, 2021 171.83 173.89 169.41 172.22 2,103,436 +1.14(+0.67%)
May 04, 2021 165.45 171.38 164.67 171.07 3,089,942 +4.60(+2.76%)
May 03, 2021 166.96 167.48 165.23 166.47 1,411,125 +1.03(+0.63%)
Apr 30, 2021 166.31 167.36 165.26 165.44 1,522,272 -1.96(-1.17%)
Apr 29, 2021 165.91 167.63 165.56 167.40 1,494,976 +3.46(+2.11%)
Apr 28, 2021 162.84 164.71 162.78 163.94 1,822,369 +1.49(+0.92%)
Apr 27, 2021 158.84 162.68 158.84 162.46 2,069,676 +2.96(+1.85%)
Apr 26, 2021 158.64 160.83 158.40 159.50 1,831,353 +1.95(+1.24%)
Apr 23, 2021 154.25 158.53 153.56 157.55 2,295,330 +3.72(+2.42%)
Apr 22, 2021 154.89 155.39 153.17 153.84 2,431,175 -1.14(-0.74%)
Apr 21, 2021 151.35 155.07 150.56 154.98 1,797,154 +3.01(+1.98%)
Apr 20, 2021 155.41 155.92 151.28 151.97 2,562,868 -5.30(-3.37%)
Apr 19, 2021 158.71 159.98 156.58 157.27 1,711,699 -1.01(-0.64%)
Apr 16, 2021 157.08 159.51 156.30 158.28 2,828,933 +3.60(+2.33%)
Apr 15, 2021 157.85 158.00 152.31 154.68 3,633,569 -3.01(-1.91%)
Apr 14, 2021 155.64 158.92 155.37 157.69 2,202,233 +1.51(+0.97%)
Apr 13, 2021 158.01 158.09 155.72 156.17 1,623,819 -2.81(-1.76%)
Apr 12, 2021 158.82 159.50 158.06 158.98 1,508,239 +0.53(+0.33%)
Apr 09, 2021 158.05 158.58 156.77 158.45 1,481,030 +1.85(+1.18%)
Apr 08, 2021 155.92 156.96 153.43 156.60 1,359,809 -0.12(-0.08%)
Apr 07, 2021 156.77 157.96 155.28 156.73 2,219,356 +0.75(+0.48%)
Apr 06, 2021 156.21 157.24 154.71 155.98 2,085,578 -1.20(-0.76%)
Apr 05, 2021 157.85 158.59 156.37 157.18 2,123,503 +1.19(+0.76%)
Apr 01, 2021 153.39 156.06 153.32 155.99 1,708,041 +1.76(+1.14%)
Mar 31, 2021 156.06 156.37 153.55 154.23 2,240,624 -1.94(-1.24%)
Mar 30, 2021 154.75 157.45 154.56 156.17 1,770,324 +2.75(+1.79%)
Mar 29, 2021 155.47 156.21 152.29 153.42 2,201,045 -4.56(-2.89%)
Mar 26, 2021 157.59 158.54 155.71 157.98 2,422,626 +2.36(+1.51%)
Mar 25, 2021 150.04 155.83 149.13 155.63 2,274,414 +5.93(+3.96%)
Mar 24, 2021 150.67 152.23 149.68 149.69 1,678,713 +0.75(+0.50%)
Mar 23, 2021 149.20 151.50 148.10 148.94 1,526,223 -1.60(-1.06%)
Mar 22, 2021 151.86 152.60 149.11 150.55 2,242,056 -4.02(-2.60%)
Mar 19, 2021 155.28 156.56 153.14 154.56 7,319,398 -3.58(-2.26%)
Mar 18, 2021 159.03 162.07 157.38 158.14 2,269,360 +1.26(+0.80%)
Mar 17, 2021 157.61 159.11 155.29 156.88 1,660,856 +1.63(+1.05%)
Mar 16, 2021 155.28 155.54 152.76 155.26 1,856,482 -1.72(-1.09%)
Mar 15, 2021 158.96 159.20 155.28 156.97 2,105,301 -2.53(-1.59%)
Mar 12, 2021 158.22 159.61 157.32 159.50 2,234,625 +3.94(+2.53%)
Mar 11, 2021 155.07 156.79 153.91 155.57 1,477,073 -0.75(-0.48%)
Mar 10, 2021 152.68 156.84 152.24 156.31 1,762,112 +3.65(+2.39%)
Mar 09, 2021 154.10 155.61 151.27 152.66 2,648,166 -4.56(-2.90%)
Mar 08, 2021 156.28 159.45 155.70 157.23 2,308,008 +2.08(+1.34%)
Mar 05, 2021 154.22 155.54 149.16 155.15 2,373,038 +3.41(+2.25%)
Mar 04, 2021 152.23 153.75 148.66 151.74 2,342,816 -0.68(-0.44%)
Mar 03, 2021 153.47 155.51 152.11 152.42 2,387,457 +0.23(+0.15%)
Mar 02, 2021 152.30 156.34 151.10 152.19 2,054,922 +0.02(+0.01%)
Mar 01, 2021 150.68 153.41 149.22 152.17 2,402,218 +4.14(+2.80%)
Feb 26, 2021 151.35 151.77 147.96 148.03 3,126,974 -4.31(-2.83%)
Feb 25, 2021 158.53 159.01 152.29 152.34 2,039,323 -4.59(-2.92%)
Feb 24, 2021 152.70 157.70 152.70 156.93 2,248,931 +4.62(+3.04%)
Feb 23, 2021 152.57 153.00 149.61 152.30 2,785,727 +2.37(+1.58%)
Feb 22, 2021 149.46 151.24 149.12 149.93 2,104,716 +0.10(+0.06%)
Feb 19, 2021 147.12 150.55 146.90 149.83 1,570,083 +3.08(+2.10%)
Feb 18, 2021 146.14 147.23 144.60 146.76 1,440,747 -0.56(-0.38%)
Feb 17, 2021 148.91 149.58 146.55 147.32 2,591,736 -2.08(-1.39%)
Feb 16, 2021 143.78 150.35 143.10 149.39 3,352,265 +6.72(+4.71%)
Feb 12, 2021 140.32 142.88 140.09 142.68 1,399,825 +2.60(+1.86%)
Feb 11, 2021 140.52 141.82 138.67 140.07 1,578,049 -0.70(-0.50%)
Feb 10, 2021 140.18 141.54 138.84 140.78 1,835,111 +1.73(+1.25%)
Feb 09, 2021 138.90 139.50 137.71 139.04 1,769,343 -0.57(-0.41%)
Feb 08, 2021 137.88 139.65 137.77 139.62 1,490,227 +1.63(+1.18%)
Feb 05, 2021 138.94 139.36 137.05 137.99 1,433,376 +0.23(+0.17%)
Feb 04, 2021 134.87 137.83 134.82 137.76 1,785,160 +3.94(+2.94%)
Feb 03, 2021 131.84 134.09 131.80 133.82 2,029,217 +1.58(+1.20%)
Feb 02, 2021 129.98 134.44 129.74 132.24 2,022,304 +3.99(+3.11%)
Feb 01, 2021 127.26 128.63 126.34 128.25 1,685,454 +2.06(+1.63%)
Jan 29, 2021 129.84 129.93 125.71 126.19 3,055,663 -3.75(-2.89%)
Jan 28, 2021 129.04 130.81 127.91 129.94 1,724,015 +2.95(+2.32%)
Jan 27, 2021 128.22 128.22 124.50 127.00 3,364,212 -3.18(-2.45%)
Jan 26, 2021 133.09 133.38 129.97 130.18 2,011,204 -2.12(-1.60%)
Jan 25, 2021 132.20 132.85 129.14 132.30 2,324,568 -1.85(-1.38%)
Jan 22, 2021 133.18 134.58 133.06 134.15 2,087,454 -0.98(-0.73%)
Jan 21, 2021 137.42 137.42 134.52 135.13 2,599,894 -2.26(-1.64%)
Jan 20, 2021 137.16 137.54 135.99 137.39 1,859,807 +0.23(+0.17%)
Jan 19, 2021 136.95 137.62 135.59 137.16 2,912,479 +1.07(+0.79%)
Jan 15, 2021 138.20 139.57 135.73 136.09 3,740,791 -4.90(-3.47%)
Jan 14, 2021 139.78 141.49 139.28 140.99 2,330,736 +2.09(+1.51%)
Jan 13, 2021 139.73 140.99 138.18 138.89 2,255,909 -2.30(-1.63%)
Jan 12, 2021 140.55 141.99 139.31 141.19 2,319,728 +2.05(+1.47%)
Jan 11, 2021 137.23 139.64 135.72 139.14 2,266,461 +1.04(+0.75%)
Jan 08, 2021 138.35 139.00 136.27 138.10 2,110,214 -0.71(-0.51%)
Jan 07, 2021 138.90 142.07 138.76 138.81 2,887,489 +2.17(+1.59%)
Jan 06, 2021 132.97 138.15 132.83 136.63 3,513,201 +7.12(+5.49%)
Jan 05, 2021 130.25 131.45 128.58 129.52 3,330,469 -0.69(-0.53%)
Jan 04, 2021 130.67 130.74 127.50 130.21 2,553,869 +0.13(+0.10%)
Dec 31, 2020 130.08 130.08 130.08 1,147,742 +1.84(+1.44%)
Dec 30, 2020 126.99 128.63 126.65 128.23 1,147,742 +1.76(+1.39%)
Dec 29, 2020 127.97 128.04 126.27 126.47 1,163,091 -1.46(-1.14%)
Dec 28, 2020 128.35 129.53 127.33 127.93 1,932,229 +0.34(+0.27%)
Dec 24, 2020 127.83 128.06 126.30 127.59 594,278 -0.48(-0.37%)
Dec 23, 2020 126.40 128.91 125.85 128.07 1,508,715 +2.59(+2.07%)
Dec 22, 2020 126.50 126.74 124.40 125.47 2,516,861 -0.76(-0.60%)
Dec 21, 2020 127.50 128.53 124.54 126.23 3,031,562 -0.27(-0.21%)
Dec 18, 2020 126.57 127.01 125.04 126.50 5,181,607 -0.10(-0.08%)
Dec 17, 2020 126.56 127.19 125.34 126.60 1,793,626 -0.20(-0.16%)
Dec 16, 2020 125.58 127.00 124.73 126.80 2,024,880 +1.83(+1.47%)
Dec 15, 2020 124.52 125.41 123.15 124.97 2,527,507 +1.19(+0.96%)
Dec 14, 2020 126.91 126.95 123.12 123.78 2,532,526 -1.63(-1.30%)
Dec 11, 2020 124.78 125.50 121.61 125.41 1,765,194 -0.29(-0.23%)
Dec 10, 2020 124.40 125.84 123.67 125.70 1,873,922 +0.62(+0.50%)
Dec 09, 2020 124.54 125.55 123.52 125.08 2,352,718 +1.61(+1.31%)
Dec 08, 2020 122.27 124.34 122.04 123.47 1,563,415 -0.33(-0.27%)
Dec 07, 2020 123.48 123.92 121.80 123.80 1,872,079 -0.63(-0.51%)
Dec 04, 2020 124.66 125.27 123.47 124.43 1,748,355 +1.12(+0.91%)
Dec 03, 2020 122.85 124.08 122.08 123.31 2,989,594 -0.11(-0.09%)
Dec 02, 2020 122.13 123.69 121.91 123.42 2,118,471 +0.58(+0.47%)
Dec 01, 2020 122.43 123.44 122.12 122.85 3,584,812 +2.31(+1.92%)
Nov 30, 2020 120.72 121.82 120.27 120.53 4,922,864 -1.50(-1.23%)
Nov 27, 2020 122.74 122.82 121.13 122.04 1,349,611 -0.75(-0.61%)
Nov 25, 2020 121.43 123.81 120.02 122.79 3,512,862 +0.47(+0.39%)
Nov 24, 2020 119.29 122.43 118.86 122.31 3,360,736 +5.64(+4.83%)
Nov 23, 2020 115.43 117.12 114.06 116.67 2,464,105 +4.15(+3.68%)
Nov 20, 2020 112.45 113.77 111.53 112.53 2,573,907 -1.22(-1.07%)
Nov 19, 2020 111.80 113.80 110.22 113.75 2,526,513 +0.87(+0.77%)
Nov 18, 2020 111.32 114.63 110.50 112.88 4,332,034 +2.10(+1.90%)
Nov 17, 2020 109.05 110.93 107.61 110.77 4,201,162 +0.52(+0.48%)
Nov 16, 2020 109.80 110.89 108.69 110.25 6,220,597 +3.06(+2.86%)
Nov 13, 2020 106.50 108.06 106.07 107.19 1,787,989 +1.55(+1.47%)
Nov 12, 2020 107.65 107.65 103.70 105.63 2,599,952 -3.88(-3.54%)
Nov 11, 2020 111.22 111.22 107.39 109.51 3,586,136 -1.14(-1.03%)
Nov 10, 2020 112.62 112.62 110.00 110.64 4,313,719 -1.08(-0.97%)
Nov 09, 2020 110.40 113.11 109.17 111.72 4,557,192 +11.61(+11.60%)
Nov 06, 2020 102.87 102.87 99.64 100.11 1,926,936 -2.17(-2.12%)
Nov 05, 2020 98.76 102.66 98.74 102.29 2,370,407 +3.76(+3.82%)
Nov 04, 2020 101.44 101.69 97.95 98.53 2,446,830 -5.70(-5.47%)
Nov 03, 2020 102.39 104.83 102.02 104.23 3,501,719 +4.31(+4.32%)
Nov 02, 2020 99.08 101.39 97.94 99.91 3,907,951 +2.24(+2.30%)
Oct 30, 2020 95.56 97.78 94.79 97.67 2,590,402 +1.80(+1.88%)
Oct 29, 2020 94.45 96.61 93.28 95.87 2,076,850 +0.96(+1.01%)
Oct 28, 2020 94.03 96.09 93.97 94.91 3,690,440 -0.41(-0.43%)
Oct 27, 2020 96.95 96.97 95.14 95.32 2,054,878 -2.13(-2.19%)
Oct 26, 2020 98.96 99.00 96.10 97.45 1,993,032 -2.78(-2.77%)
Oct 23, 2020 101.46 101.72 99.17 100.23 1,644,460 -0.45(-0.44%)
Oct 22, 2020 96.79 100.73 96.57 100.67 2,090,463 +4.09(+4.23%)
Oct 21, 2020 97.79 98.41 96.43 96.59 1,467,476 -1.24(-1.27%)
Oct 20, 2020 96.88 99.39 96.88 97.83 2,091,663 +1.81(+1.88%)
Oct 19, 2020 97.70 97.98 95.82 96.02 2,233,658 -1.30(-1.34%)
Oct 16, 2020 95.66 97.35 95.06 97.32 2,271,041 +1.68(+1.75%)
Oct 15, 2020 94.58 95.64 93.89 95.64 2,867,236 +0.77(+0.81%)
Oct 14, 2020 96.91 98.82 94.63 94.88 3,099,858 -2.32(-2.38%)
Oct 13, 2020 100.09 100.41 96.66 97.19 2,679,342 -3.26(-3.24%)
Oct 12, 2020 99.78 100.92 99.53 100.45 1,756,458 +0.69(+0.69%)
Oct 09, 2020 101.17 101.26 99.20 99.76 2,273,077 -0.92(-0.91%)
Oct 08, 2020 100.03 101.10 99.43 100.67 2,910,378 +1.17(+1.18%)
Oct 07, 2020 98.77 101.11 98.69 99.50 2,763,419 +1.74(+1.78%)
Oct 06, 2020 100.20 101.20 97.26 97.76 2,249,492 -1.41(-1.42%)
Oct 05, 2020 98.02 99.32 97.18 99.17 2,143,926 +2.28(+2.35%)
Oct 02, 2020 93.37 97.62 93.11 96.89 2,460,147 +2.36(+2.49%)
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.