Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNC Financial Services (NY: PNC )

187.38 +4.81 (+2.63%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 138.29 140.99 136.89 137.07 2,333,484 -1.20(-0.87%)
Sep 29, 2022 137.31 139.08 136.33 138.28 1,780,820 -0.79(-0.57%)
Sep 28, 2022 135.92 139.86 135.91 139.06 1,921,657 +3.27(+2.41%)
Sep 27, 2022 137.96 138.52 134.94 135.80 2,270,604 -0.65(-0.48%)
Sep 26, 2022 138.35 139.71 136.08 136.45 2,002,250 -2.92(-2.09%)
Sep 23, 2022 140.09 140.92 137.51 139.37 1,777,229 -2.52(-1.78%)
Sep 22, 2022 146.31 146.31 141.67 141.89 1,790,056 -3.47(-2.39%)
Sep 21, 2022 150.26 150.91 145.33 145.36 1,793,365 -4.94(-3.28%)
Sep 20, 2022 150.49 151.19 149.01 150.29 1,450,234 -1.36(-0.90%)
Sep 19, 2022 148.37 151.98 147.76 151.65 1,263,846 +1.36(+0.90%)
Sep 16, 2022 149.78 150.60 147.99 150.29 2,800,545 -1.12(-0.74%)
Sep 15, 2022 149.65 153.10 149.25 151.41 1,886,909 +2.42(+1.63%)
Sep 14, 2022 148.37 149.45 146.16 148.99 2,103,688 +1.43(+0.97%)
Sep 13, 2022 149.37 150.27 146.81 147.56 2,122,206 -4.98(-3.27%)
Sep 12, 2022 151.78 153.42 151.48 152.54 2,331,370 +1.78(+1.18%)
Sep 09, 2022 150.14 151.54 149.54 150.76 2,163,626 +1.37(+0.92%)
Sep 08, 2022 145.74 149.55 144.92 149.39 1,807,204 +2.97(+2.03%)
Sep 07, 2022 142.31 146.94 142.15 146.42 2,095,084 +2.97(+2.07%)
Sep 06, 2022 145.33 145.13 141.41 143.45 2,025,103 -0.81(-0.56%)
Sep 02, 2022 147.22 148.61 143.72 144.26 1,562,077 -1.10(-0.76%)
Sep 01, 2022 144.55 145.46 142.88 145.36 1,858,035 +0.41(+0.28%)
Aug 31, 2022 146.87 147.16 144.91 144.94 3,370,050 -1.19(-0.82%)
Aug 30, 2022 147.64 147.64 145.35 146.14 1,729,683 -0.75(-0.51%)
Aug 29, 2022 147.93 148.37 146.01 146.89 1,713,721 -1.90(-1.28%)
Aug 26, 2022 155.45 155.81 148.64 148.79 1,789,875 -6.16(-3.97%)
Aug 25, 2022 153.82 155.95 153.35 154.94 1,765,637 +1.38(+0.90%)
Aug 24, 2022 152.17 153.81 151.66 153.57 1,507,689 +0.84(+0.55%)
Aug 23, 2022 152.95 154.06 152.59 152.73 916,120 +0.03(+0.02%)
Aug 22, 2022 154.93 154.93 152.34 152.71 1,383,309 -3.97(-2.54%)
Aug 19, 2022 157.81 158.45 155.91 156.68 1,352,552 -2.49(-1.56%)
Aug 18, 2022 159.52 159.53 158.06 159.16 754,192 +0.15(+0.09%)
Aug 17, 2022 158.51 159.91 158.18 159.02 1,020,732 -1.56(-0.97%)
Aug 16, 2022 158.84 161.77 158.84 160.58 1,033,768 +1.02(+0.64%)
Aug 15, 2022 158.68 160.03 158.11 159.56 992,160 -0.64(-0.40%)
Aug 12, 2022 158.73 160.21 157.58 160.20 1,295,059 +2.47(+1.56%)
Aug 11, 2022 157.14 158.34 156.48 157.73 1,703,893 +2.28(+1.46%)
Aug 10, 2022 154.34 156.80 153.67 155.46 2,533,612 +3.25(+2.13%)
Aug 09, 2022 152.34 153.20 151.60 152.21 1,001,699 -0.11(-0.07%)
Aug 08, 2022 154.38 154.89 152.16 152.32 1,010,801 -0.92(-0.60%)
Aug 05, 2022 150.65 154.19 150.13 153.24 1,696,401 +2.72(+1.80%)
Aug 04, 2022 151.25 152.12 149.91 150.52 1,606,144 -1.17(-0.77%)
Aug 03, 2022 151.08 152.56 149.90 151.69 1,255,696 +1.87(+1.25%)
Aug 02, 2022 151.85 152.03 149.75 149.81 1,741,337 -2.52(-1.66%)
Aug 01, 2022 150.34 152.55 149.06 152.34 1,263,423 +0.11(+0.07%)
Jul 29, 2022 149.99 152.81 149.75 152.23 2,313,329 +2.79(+1.87%)
Jul 28, 2022 149.32 150.31 147.31 149.44 1,887,768 -0.09(-0.06%)
Jul 27, 2022 148.95 150.88 148.17 149.53 2,348,309 +1.18(+0.79%)
Jul 26, 2022 149.93 152.45 148.29 148.36 1,715,941 -2.73(-1.81%)
Jul 25, 2022 149.82 151.90 148.83 151.09 1,410,763 +2.70(+1.82%)
Jul 22, 2022 148.49 150.25 147.60 148.39 1,588,523 +0.14(+0.09%)
Jul 21, 2022 146.22 148.38 145.84 148.26 1,686,198 +1.34(+0.91%)
Jul 20, 2022 145.85 147.34 144.83 146.92 1,834,254 -0.04(-0.03%)
Jul 19, 2022 143.89 147.53 143.41 146.95 2,200,395 +5.06(+3.57%)
Jul 18, 2022 143.14 146.05 140.71 141.89 2,419,864 +1.15(+0.81%)
Jul 15, 2022 135.77 141.41 134.29 140.74 5,274,655 +2.26(+1.63%)
Jul 14, 2022 138.13 139.37 137.16 138.49 2,311,259 -3.07(-2.17%)
Jul 13, 2022 142.32 143.01 138.91 141.56 3,345,165 -2.55(-1.77%)
Jul 12, 2022 144.94 147.19 143.27 144.11 1,832,779 -1.50(-1.03%)
Jul 11, 2022 146.27 146.84 144.39 145.60 1,955,336 -1.05(-0.72%)
Jul 08, 2022 148.11 148.75 145.90 146.66 1,602,898 -0.84(-0.57%)
Jul 07, 2022 146.40 148.08 146.31 147.50 1,717,806 +2.07(+1.42%)
Jul 06, 2022 145.49 146.75 144.07 145.43 1,862,856 -0.96(-0.66%)
Jul 05, 2022 143.59 146.45 141.48 146.40 2,130,522 -0.19(-0.13%)
Jul 01, 2022 142.92 146.78 141.04 146.59 2,386,108 +3.21(+2.24%)
Jun 30, 2022 139.98 144.91 138.62 143.38 2,526,552 +0.36(+0.25%)
Jun 29, 2022 145.63 145.63 142.75 143.01 1,246,471 -2.16(-1.49%)
Jun 28, 2022 147.74 149.90 145.16 145.18 1,735,850 -1.55(-1.05%)
Jun 27, 2022 149.04 149.45 145.82 146.72 1,609,593 -1.26(-0.85%)
Jun 24, 2022 142.60 148.09 142.24 147.99 3,344,266 +6.40(+4.52%)
Jun 23, 2022 141.43 142.20 139.19 141.59 2,374,109 -0.74(-0.52%)
Jun 22, 2022 140.77 143.62 140.68 142.32 2,056,032 +0.11(+0.08%)
Jun 21, 2022 143.24 144.22 141.29 142.22 2,403,872 +2.18(+1.56%)
Jun 17, 2022 136.32 141.28 135.87 140.03 7,408,237 +2.37(+1.72%)
Jun 16, 2022 139.72 139.89 136.93 137.66 3,745,512 -4.57(-3.21%)
Jun 15, 2022 142.39 144.51 140.46 142.23 2,110,721 +0.77(+0.55%)
Jun 14, 2022 141.89 144.87 140.21 141.46 2,126,639 +0.12(+0.08%)
Jun 13, 2022 140.31 144.20 140.01 141.34 3,251,974 -2.54(-1.77%)
Jun 10, 2022 144.38 146.95 143.05 143.89 2,478,399 -4.24(-2.87%)
Jun 09, 2022 153.72 154.03 148.08 148.13 2,314,344 -6.27(-4.06%)
Jun 08, 2022 156.05 156.05 153.48 154.40 1,224,464 -3.00(-1.91%)
Jun 07, 2022 155.24 157.53 155.15 157.40 1,343,828 +0.11(+0.07%)
Jun 06, 2022 159.03 160.25 157.06 157.29 1,017,610 -0.20(-0.13%)
Jun 03, 2022 157.75 159.26 157.05 157.49 1,394,536 -2.01(-1.26%)
Jun 02, 2022 156.68 159.54 155.37 159.50 1,560,376 +2.79(+1.78%)
Jun 01, 2022 159.80 159.94 154.62 156.71 1,458,990 -2.70(-1.69%)
May 31, 2022 156.79 160.37 156.47 159.41 3,287,521 +0.33(+0.21%)
May 27, 2022 157.00 159.09 156.82 159.08 1,817,608 +1.91(+1.21%)
May 26, 2022 153.49 158.44 153.10 157.17 2,914,670 +4.84(+3.17%)
May 25, 2022 148.00 153.73 147.98 152.34 3,096,858 +3.97(+2.68%)
May 24, 2022 146.95 148.88 144.23 148.37 2,441,335 +0.99(+0.67%)
May 23, 2022 144.33 148.69 144.05 147.38 2,253,034 +5.63(+3.97%)
May 20, 2022 141.38 142.82 138.45 141.75 2,083,567 +1.12(+0.79%)
May 19, 2022 140.08 141.86 138.76 140.63 2,255,581 -1.07(-0.76%)
May 18, 2022 144.60 144.98 141.18 141.71 2,096,400 -4.09(-2.80%)
May 17, 2022 143.75 146.52 143.29 145.79 2,031,628 +4.69(+3.32%)
May 16, 2022 142.75 143.36 139.16 141.11 2,859,312 -1.97(-1.38%)
May 13, 2022 146.36 146.72 142.45 143.08 2,379,124 -1.69(-1.17%)
May 12, 2022 144.39 145.88 141.95 144.77 2,234,443 -0.48(-0.33%)
May 11, 2022 147.71 151.36 145.09 145.25 1,932,421 -1.83(-1.24%)
May 10, 2022 149.69 151.06 145.06 147.08 2,206,937 -1.66(-1.12%)
May 09, 2022 149.56 150.51 147.86 148.74 2,256,292 -2.68(-1.77%)
May 06, 2022 153.09 153.43 149.58 151.42 2,577,076 -2.04(-1.33%)
May 05, 2022 155.83 156.12 151.16 153.47 2,070,462 -4.41(-2.79%)
May 04, 2022 154.06 158.38 153.15 157.87 2,405,966 +3.69(+2.39%)
May 03, 2022 153.69 155.94 152.70 154.18 2,476,001 +1.93(+1.26%)
May 02, 2022 153.04 153.67 149.13 152.26 2,635,418 +1.31(+0.87%)
Apr 29, 2022 155.13 156.45 150.49 150.95 3,808,676 -4.53(-2.91%)
Apr 28, 2022 156.13 156.26 152.97 155.47 3,224,607 +0.59(+0.38%)
Apr 27, 2022 153.42 156.07 152.72 154.88 2,646,918 +0.88(+0.57%)
Apr 26, 2022 154.62 156.80 153.55 154.00 2,739,354 -2.76(-1.76%)
Apr 25, 2022 156.16 157.01 152.70 156.76 3,426,269 -0.68(-0.43%)
Apr 22, 2022 161.68 162.06 157.28 157.45 3,813,835 -3.94(-2.44%)
Apr 21, 2022 164.44 166.41 160.78 161.38 2,605,567 -1.87(-1.15%)
Apr 20, 2022 163.93 166.48 163.13 163.25 2,365,445 +1.44(+0.89%)
Apr 19, 2022 160.68 162.33 159.93 161.81 3,662,265 +2.09(+1.31%)
Apr 18, 2022 158.08 161.13 158.08 159.72 3,259,796 +0.68(+0.43%)
Apr 14, 2022 162.55 164.23 158.36 159.04 3,823,781 -3.13(-1.93%)
Apr 13, 2022 161.53 163.72 160.83 162.16 2,666,058 -1.19(-0.73%)
Apr 12, 2022 165.62 167.24 162.27 163.35 2,009,091 -2.48(-1.50%)
Apr 11, 2022 166.37 169.99 165.55 165.83 2,871,828 -0.65(-0.39%)
Apr 08, 2022 165.13 166.90 164.00 166.48 2,989,617 +2.99(+1.83%)
Apr 07, 2022 163.19 164.54 159.83 163.49 2,555,265 +0.38(+0.23%)
Apr 06, 2022 162.99 164.47 162.38 163.11 2,112,141 -1.29(-0.78%)
Apr 05, 2022 163.70 166.96 163.34 164.40 1,897,865 -0.38(-0.23%)
Apr 04, 2022 162.45 166.45 160.02 164.78 2,955,170 +1.50(+0.92%)
Apr 01, 2022 166.07 167.56 162.44 163.27 2,757,290 -2.98(-1.79%)
Mar 31, 2022 171.40 172.86 166.16 166.26 3,662,600 -5.66(-3.29%)
Mar 30, 2022 174.90 175.22 170.55 171.92 2,197,285 -3.00(-1.72%)
Mar 29, 2022 178.38 179.35 174.32 174.92 1,604,198 -0.59(-0.33%)
Mar 28, 2022 175.53 175.86 172.67 175.50 1,985,731 -1.59(-0.90%)
Mar 25, 2022 174.55 177.93 174.20 177.09 1,783,736 +2.90(+1.67%)
Mar 24, 2022 174.80 175.46 173.12 174.19 1,759,207 +0.52(+0.30%)
Mar 23, 2022 175.67 177.75 173.61 173.67 1,703,623 -4.24(-2.38%)
Mar 22, 2022 176.91 179.76 176.11 177.90 2,177,492 +3.93(+2.26%)
Mar 21, 2022 175.70 176.15 171.92 173.97 2,063,060 +0.04(+0.02%)
Mar 18, 2022 175.69 175.77 170.33 173.94 5,975,318 -0.09(-0.05%)
Mar 17, 2022 170.58 174.04 168.84 174.03 2,435,634 +0.61(+0.35%)
Mar 16, 2022 169.82 173.82 168.93 173.41 2,282,998 +6.44(+3.86%)
Mar 15, 2022 167.09 167.90 164.48 166.97 2,346,237 +1.69(+1.03%)
Mar 14, 2022 165.66 168.12 164.22 165.28 2,686,267 +1.09(+0.66%)
Mar 11, 2022 167.77 169.69 163.95 164.18 2,599,283 -2.53(-1.52%)
Mar 10, 2022 165.92 167.25 166.72 2,568,153 -1.61(-0.96%)
Mar 09, 2022 170.00 171.40 167.52 168.33 1,885,731 +4.64(+2.84%)
Mar 08, 2022 164.35 168.56 162.25 163.69 3,346,249 +2.61(+1.62%)
Mar 07, 2022 165.56 166.40 161.05 161.07 3,567,647 -5.56(-3.34%)
Mar 04, 2022 168.17 169.04 164.15 166.64 3,132,980 -6.06(-3.51%)
Mar 03, 2022 174.41 176.06 171.81 172.69 3,063,789 -1.90(-1.09%)
Mar 02, 2022 171.26 175.87 170.77 174.59 2,555,898 +5.87(+3.48%)
Mar 01, 2022 178.10 178.83 168.16 168.73 4,195,220 -10.87(-6.05%)
Feb 28, 2022 177.15 179.90 176.93 179.60 2,835,600 -3.08(-1.69%)
Feb 25, 2022 178.09 183.57 179.32 182.68 2,253,725 +6.36(+3.61%)
Feb 24, 2022 173.06 176.75 170.94 176.32 3,143,139 -3.06(-1.71%)
Feb 23, 2022 183.43 185.41 178.51 179.38 2,258,134 -3.67(-2.00%)
Feb 22, 2022 182.02 185.45 180.79 183.05 2,950,450 +1.72(+0.95%)
Feb 18, 2022 181.33 0 -0.75(-0.41%)
Feb 17, 2022 186.10 186.57 181.28 182.08 2,092,938 -5.94(-3.16%)
Feb 16, 2022 185.54 189.21 185.54 188.02 1,741,712 +1.26(+0.68%)
Feb 15, 2022 186.60 187.68 185.34 186.75 4,286,702 +2.36(+1.28%)
Feb 14, 2022 187.81 188.33 182.07 184.39 3,792,262 -2.51(-1.35%)
Feb 11, 2022 188.40 191.77 185.83 186.91 2,553,986 -2.95(-1.55%)
Feb 10, 2022 189.86 193.34 189.10 189.85 2,101,400 -0.12(-0.06%)
Feb 09, 2022 191.30 191.70 189.27 189.97 2,362,513 -0.54(-0.28%)
Feb 08, 2022 191.22 192.15 189.74 190.51 3,423,817 +1.50(+0.79%)
Feb 07, 2022 190.33 191.03 188.85 189.02 2,646,950 -0.59(-0.31%)
Feb 04, 2022 188.65 191.22 188.32 189.60 2,241,787 +2.11(+1.12%)
Feb 03, 2022 190.87 187.26 187.49 1,712,847 -2.58(-1.36%)
Feb 02, 2022 188.60 190.57 186.82 190.07 1,739,876 +1.02(+0.54%)
Feb 01, 2022 185.53 189.27 184.28 189.05 2,654,226 +3.38(+1.82%)
Jan 31, 2022 185.61 187.11 185.67 2,479,819 -2.01(-1.07%)
Jan 28, 2022 183.98 187.85 182.72 187.68 1,995,179 +4.58(+2.50%)
Jan 27, 2022 188.09 189.63 182.69 183.10 2,080,364 -2.59(-1.39%)
Jan 26, 2022 186.42 188.31 182.75 185.69 1,820,574 +1.63(+0.89%)
Jan 25, 2022 182.39 185.58 179.44 184.06 1,882,846 +0.08(+0.04%)
Jan 24, 2022 177.16 184.65 175.32 183.98 3,922,346 +2.84(+1.57%)
Jan 21, 2022 185.85 186.05 179.74 181.14 3,345,411 -5.35(-2.87%)
Jan 20, 2022 187.49 190.84 186.03 186.49 2,663,737 -1.46(-0.78%)
Jan 19, 2022 197.40 197.40 187.84 187.95 2,591,985 -7.54(-3.85%)
Jan 18, 2022 201.02 201.98 194.28 195.49 3,556,082 -4.79(-2.39%)
Jan 14, 2022 200.28 0 -2.70(-1.33%)
Jan 13, 2022 202.32 204.50 202.32 202.99 2,146,825 +1.36(+0.68%)
Jan 12, 2022 201.69 203.05 199.17 201.63 1,633,741 +0.98(+0.49%)
Jan 11, 2022 200.29 201.27 197.71 200.65 2,682,157 +1.25(+0.62%)
Jan 10, 2022 202.93 202.93 197.99 199.40 2,699,794 -1.15(-0.57%)
Jan 07, 2022 197.67 201.26 197.27 200.55 2,424,799 +2.83(+1.43%)
Jan 06, 2022 195.72 197.82 192.50 197.72 3,314,093 +7.33(+3.85%)
Jan 05, 2022 194.28 195.74 190.24 190.38 3,092,445 -3.14(-1.62%)
Jan 04, 2022 188.40 196.17 188.40 193.52 2,779,108 +6.88(+3.68%)
Jan 03, 2022 183.40 186.92 181.98 186.65 2,453,671 +6.90(+3.84%)
Dec 31, 2021 179.66 180.98 179.58 179.75 1,032,213 -0.43(-0.24%)
Dec 30, 2021 180.97 182.12 180.02 180.18 769,213 -0.21(-0.12%)
Dec 29, 2021 180.84 181.45 179.65 180.39 763,166 +0.06(+0.03%)
Dec 28, 2021 179.55 181.68 179.45 180.33 747,050 +0.09(+0.05%)
Dec 27, 2021 178.21 180.46 177.40 180.24 1,090,632 +2.81(+1.59%)
Dec 23, 2021 178.21 179.97 177.37 177.42 789,641 +0.73(+0.41%)
Dec 22, 2021 176.23 177.35 175.51 176.70 1,029,446 +0.22(+0.13%)
Dec 21, 2021 174.27 178.11 174.13 176.47 2,623,941 +3.87(+2.24%)
Dec 20, 2021 174.23 174.25 169.65 172.60 2,690,389 -4.21(-2.38%)
Dec 17, 2021 180.63 180.69 174.83 176.81 3,930,200 -4.08(-2.25%)
Dec 16, 2021 180.23 183.66 179.20 180.88 1,388,165 +3.33(+1.87%)
Dec 15, 2021 179.26 179.63 175.76 177.56 1,559,220 -0.65(-0.37%)
Dec 14, 2021 176.46 180.41 176.28 178.21 1,786,069 +2.33(+1.33%)
Dec 13, 2021 179.41 179.45 175.64 175.88 2,121,748 -4.80(-2.65%)
Dec 10, 2021 182.84 183.62 178.92 180.68 1,380,778 +0.74(+0.41%)
Dec 09, 2021 180.08 181.67 179.06 179.93 1,373,240 -1.22(-0.67%)
Dec 08, 2021 182.42 183.20 179.72 181.15 1,512,518 -1.09(-0.60%)
Dec 07, 2021 180.75 183.26 180.21 182.24 1,493,982 +2.99(+1.67%)
Dec 06, 2021 179.06 181.74 177.51 179.24 1,575,580 +2.00(+1.13%)
Dec 03, 2021 180.95 181.20 175.76 177.24 1,832,249 -3.69(-2.04%)
Dec 02, 2021 177.26 182.25 176.60 180.94 1,760,254 +5.74(+3.27%)
Dec 01, 2021 181.09 181.41 175.08 175.20 1,844,866 -1.39(-0.79%)
Nov 30, 2021 178.12 178.97 175.75 176.59 4,181,438 -3.48(-1.93%)
Nov 29, 2021 182.72 183.01 178.89 180.07 2,977,182 +0.70(+0.39%)
Nov 26, 2021 180.53 180.95 176.48 179.37 1,627,628 -7.65(-4.09%)
Nov 24, 2021 186.72 188.46 185.78 187.01 1,599,453 -0.41(-0.22%)
Nov 23, 2021 184.55 187.51 183.76 187.43 1,849,722 +4.43(+2.42%)
Nov 22, 2021 181.75 185.10 179.99 183.00 1,948,397 +4.29(+2.40%)
Nov 19, 2021 178.29 179.09 175.50 178.71 2,073,030 -1.39(-0.77%)
Nov 18, 2021 181.34 180.37 179.80 180.09 1,431,377 -1.39(-0.77%)
Nov 17, 2021 183.84 184.11 180.57 181.48 1,352,930 -2.75(-1.49%)
Nov 16, 2021 183.75 185.12 182.67 184.24 1,292,473 +0.64(+0.35%)
Nov 15, 2021 183.39 183.95 182.17 183.60 1,599,434 +1.08(+0.59%)
Nov 12, 2021 184.15 184.32 181.25 182.51 1,663,222 -1.78(-0.97%)
Nov 11, 2021 184.25 185.39 183.79 184.30 1,186,571 +0.17(+0.09%)
Nov 10, 2021 186.06 183.90 184.13 1,688,107 -1.46(-0.79%)
Nov 09, 2021 184.77 186.42 183.94 185.59 1,260,007 -1.01(-0.54%)
Nov 08, 2021 186.66 187.48 185.22 186.60 1,052,086 +0.96(+0.52%)
Nov 05, 2021 187.81 189.27 184.40 185.64 1,291,555 -0.55(-0.29%)
Nov 04, 2021 189.91 189.91 184.66 186.19 1,607,316 -4.47(-2.35%)
Nov 03, 2021 187.51 191.45 187.10 190.66 1,612,992 +2.33(+1.24%)
Nov 02, 2021 188.14 188.74 187.26 188.33 1,815,024 -0.48(-0.26%)
Nov 01, 2021 190.91 190.77 188.01 188.82 1,390,807 -0.35(-0.19%)
Oct 29, 2021 191.79 192.28 188.61 189.17 1,982,003 -1.81(-0.95%)
Oct 28, 2021 191.81 192.72 190.33 190.98 1,606,731 +0.13(+0.07%)
Oct 27, 2021 192.76 194.06 190.73 190.85 1,687,339 -2.83(-1.46%)
Oct 26, 2021 194.26 193.68 1,430,059 -0.44(-0.23%)
Oct 25, 2021 194.45 194.52 193.18 194.12 2,369,569 +0.43(+0.22%)
Oct 22, 2021 191.70 195.06 191.70 193.69 2,109,400 +3.00(+1.57%)
Oct 21, 2021 190.68 191.29 188.77 190.69 1,662,650 -0.06(-0.03%)
Oct 20, 2021 185.39 190.94 184.25 190.75 2,624,256 +5.35(+2.89%)
Oct 19, 2021 180.98 185.44 180.41 185.40 2,180,842 +5.37(+2.98%)
Oct 18, 2021 177.20 180.08 177.15 180.03 2,380,683 +1.53(+0.86%)
Oct 15, 2021 175.35 181.25 175.14 178.50 3,968,845 -3.02(-1.66%)
Oct 14, 2021 181.95 182.16 179.51 181.52 2,091,917 +1.78(+0.99%)
Oct 13, 2021 180.52 180.74 176.60 179.74 1,519,703 -1.37(-0.76%)
Oct 12, 2021 178.51 181.64 178.19 181.11 2,093,143 +2.00(+1.12%)
Oct 11, 2021 181.46 182.56 179.00 179.10 1,594,123 -1.52(-0.84%)
Oct 08, 2021 179.55 181.62 178.80 180.63 1,146,622 +0.86(+0.48%)
Oct 07, 2021 180.64 181.40 179.22 179.77 1,763,057 +0.87(+0.49%)
Oct 06, 2021 177.74 179.06 175.32 178.90 1,603,489 +0.29(+0.16%)
Oct 05, 2021 177.70 180.09 176.53 178.60 2,160,823 +2.14(+1.21%)
Oct 04, 2021 176.22 179.04 174.99 176.47 1,498,483 -0.20(-0.11%)
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.