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 (%)
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%)
Oct 01, 2020 95.07 95.80 93.62 94.53 1,848,140 -0.41(-0.44%)
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%)
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.