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 (%)
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%)
Oct 01, 2019 117.34 117.67 113.95 114.06 1,827,114 -2.46(-2.11%)
Sep 30, 2019 116.71 117.36 115.85 116.52 2,084,254 -0.19(-0.16%)
Sep 27, 2019 117.64 118.24 116.20 116.71 1,646,274 +0.24(+0.21%)
Sep 26, 2019 116.32 116.93 116.03 116.47 1,253,042 -0.17(-0.15%)
Sep 25, 2019 117.14 117.79 116.14 116.64 1,757,405 +0.03(+0.03%)
Sep 24, 2019 117.01 117.91 116.09 116.61 3,420,529 -0.77(-0.66%)
Sep 23, 2019 116.14 117.84 116.12 117.38 3,072,874 +0.27(+0.23%)
Sep 20, 2019 117.45 118.27 116.59 117.12 5,084,733 -0.10(-0.09%)
Sep 19, 2019 116.19 118.12 116.19 117.22 2,707,890 -0.17(-0.14%)
Sep 18, 2019 115.35 117.47 114.79 117.38 2,500,931 +1.63(+1.41%)
Sep 17, 2019 116.05 116.42 114.72 115.75 2,756,904 -1.05(-0.90%)
Sep 16, 2019 114.68 116.82 114.19 116.80 2,622,535 +1.01(+0.88%)
Sep 13, 2019 115.56 116.63 114.74 115.79 3,491,747 +1.75(+1.54%)
Sep 12, 2019 112.11 114.21 111.02 114.03 3,701,385 +0.97(+0.86%)
Sep 11, 2019 114.72 114.77 112.63 113.06 4,143,857 -1.57(-1.37%)
Sep 10, 2019 114.10 115.52 113.65 114.63 2,277,316 +1.33(+1.17%)
Sep 09, 2019 110.53 113.84 110.02 113.30 2,439,172 +3.80(+3.47%)
Sep 06, 2019 109.29 109.89 108.63 109.50 1,632,681 +0.13(+0.12%)
Sep 05, 2019 108.81 110.52 108.64 109.37 1,425,767 +2.49(+2.33%)
Sep 04, 2019 106.49 107.24 106.00 106.88 1,999,814 +1.50(+1.43%)
Sep 03, 2019 106.09 106.22 104.11 105.38 2,409,259 -1.80(-1.68%)
Aug 30, 2019 107.48 108.63 107.03 107.18 1,753,692 +0.52(+0.49%)
Aug 29, 2019 106.01 107.46 106.00 106.66 1,887,219 +1.45(+1.38%)
Aug 28, 2019 102.40 105.77 102.40 105.21 1,759,620 +2.02(+1.96%)
Aug 27, 2019 103.63 104.02 102.59 103.19 2,098,607 +0.02(+0.02%)
Aug 26, 2019 103.04 103.29 102.48 103.17 2,925,245 +0.84(+0.82%)
Aug 23, 2019 104.86 105.57 101.73 102.33 2,300,886 -2.77(-2.63%)
Aug 22, 2019 105.72 106.09 104.53 105.10 1,589,447 +0.35(+0.33%)
Aug 21, 2019 105.94 105.98 104.52 104.75 1,860,825 -0.17(-0.16%)
Aug 20, 2019 105.65 106.22 104.83 104.91 2,271,023 -1.80(-1.68%)
Aug 19, 2019 107.34 107.80 106.12 106.71 2,984,851 +1.13(+1.07%)
Aug 16, 2019 104.65 105.92 104.22 105.58 2,225,465 +1.88(+1.81%)
Aug 15, 2019 104.22 104.83 102.54 103.70 2,832,631 +0.10(+0.10%)
Aug 14, 2019 105.52 106.67 103.22 103.60 3,779,436 -5.10(-4.69%)
Aug 13, 2019 107.13 109.86 106.27 108.70 2,668,264 +1.75(+1.64%)
Aug 12, 2019 108.83 108.93 106.78 106.94 3,116,711 -3.08(-2.79%)
Aug 09, 2019 109.08 110.71 107.94 110.02 2,485,530 +0.62(+0.57%)
Aug 08, 2019 109.10 110.02 108.29 109.39 2,446,038 +1.52(+1.41%)
Aug 07, 2019 109.01 109.69 106.51 107.87 5,201,720 -3.84(-3.44%)
Aug 06, 2019 111.78 111.93 109.80 111.71 1,660,374 +1.21(+1.10%)
Aug 05, 2019 112.31 112.76 109.60 110.50 2,774,038 -4.19(-3.65%)
Aug 02, 2019 115.00 115.31 112.59 114.69 2,236,652 -0.25(-0.22%)
Aug 01, 2019 118.39 119.33 114.73 114.94 3,577,763 -3.86(-3.25%)
Jul 31, 2019 118.04 119.58 117.28 118.80 2,880,478 +0.81(+0.69%)
Jul 30, 2019 117.08 118.58 116.96 117.98 1,279,413 -0.03(-0.03%)
Jul 29, 2019 118.27 119.98 117.95 118.02 1,531,370 -0.70(-0.59%)
Jul 26, 2019 117.18 119.03 117.15 118.71 1,483,162 +1.63(+1.39%)
Jul 25, 2019 118.08 118.31 116.63 117.08 1,873,097 -0.41(-0.35%)
Jul 24, 2019 116.16 117.96 116.16 117.49 2,383,141 +0.54(+0.46%)
Jul 23, 2019 116.19 117.32 115.56 116.95 2,400,477 +0.92(+0.80%)
Jul 22, 2019 114.94 116.34 114.70 116.03 2,010,307 +0.61(+0.53%)
Jul 19, 2019 115.77 116.34 115.18 115.41 2,230,036 -0.04(-0.04%)
Jul 18, 2019 115.17 116.34 114.58 115.45 2,411,596 +0.29(+0.25%)
Jul 17, 2019 114.43 117.39 114.40 115.16 3,516,648 +0.76(+0.66%)
Jul 16, 2019 115.43 115.68 113.75 114.41 4,048,259 -1.19(-1.03%)
Jul 15, 2019 117.55 117.55 115.21 115.59 3,074,477 -1.64(-1.40%)
Jul 12, 2019 117.15 117.47 115.90 117.23 1,903,243 +0.60(+0.52%)
Jul 11, 2019 115.86 117.14 115.53 116.63 1,826,218 +1.16(+1.01%)
Jul 10, 2019 116.16 116.90 115.33 115.47 1,778,618 -0.61(-0.53%)
Jul 09, 2019 115.35 116.75 114.98 116.08 2,229,719 +0.04(+0.04%)
Jul 08, 2019 115.93 116.62 115.58 116.04 1,902,539 -0.69(-0.59%)
Jul 05, 2019 116.58 117.97 116.39 116.72 1,553,693 +0.74(+0.64%)
Jul 03, 2019 115.43 116.06 114.78 115.98 1,082,369 +0.89(+0.77%)
Jul 02, 2019 114.83 115.76 114.27 115.09 2,217,424 -0.17(-0.15%)
Jul 01, 2019 114.09 115.37 113.95 115.26 2,585,778 +2.08(+1.84%)
Jun 28, 2019 112.22 113.28 111.40 113.19 3,846,876 +2.16(+1.95%)
Jun 27, 2019 110.47 112.03 110.28 111.03 1,824,514 +0.84(+0.76%)
Jun 26, 2019 110.37 111.17 109.58 110.18 1,682,891 +0.23(+0.21%)
Jun 25, 2019 110.14 110.62 108.48 109.95 1,754,844 -0.26(-0.23%)
Jun 24, 2019 109.17 110.96 109.05 110.21 1,837,863 +0.41(+0.38%)
Jun 21, 2019 109.56 111.04 109.56 109.80 3,008,051 +0.22(+0.20%)
Jun 20, 2019 110.12 110.30 107.23 109.57 2,581,784 -0.29(-0.26%)
Jun 19, 2019 111.51 112.35 109.65 109.86 1,845,753 -0.97(-0.88%)
Jun 18, 2019 109.21 111.68 108.47 110.84 2,160,236 +1.56(+1.43%)
Jun 17, 2019 111.48 112.28 109.09 109.28 2,074,461 -2.20(-1.97%)
Jun 14, 2019 110.54 111.92 110.01 111.48 2,131,992 +1.22(+1.11%)
Jun 13, 2019 110.78 111.45 109.57 110.26 2,449,370 -0.30(-0.28%)
Jun 12, 2019 111.38 111.92 110.22 110.56 1,422,631 -0.89(-0.80%)
Jun 11, 2019 111.12 112.42 110.68 111.45 1,514,558 +0.66(+0.59%)
Jun 10, 2019 110.75 111.83 110.38 110.80 1,231,651 +1.24(+1.13%)
Jun 07, 2019 109.94 110.36 109.09 109.56 1,964,615 -0.72(-0.65%)
Jun 06, 2019 110.39 110.96 109.65 110.28 1,517,285 -0.41(-0.37%)
Jun 05, 2019 110.00 110.84 108.66 110.69 1,965,369 +0.70(+0.64%)
Jun 04, 2019 107.83 110.04 107.55 109.99 1,823,243 +3.65(+3.44%)
Jun 03, 2019 104.69 107.00 104.31 106.33 2,075,571 +1.41(+1.34%)
May 31, 2019 105.02 105.80 104.17 104.92 1,871,466 -1.11(-1.05%)
May 30, 2019 107.42 108.05 105.11 106.04 1,437,788 -1.17(-1.09%)
May 29, 2019 106.11 107.28 105.53 107.21 1,989,558 +0.32(+0.30%)
May 28, 2019 108.62 109.11 106.89 106.89 2,314,556 -1.92(-1.77%)
May 24, 2019 107.46 109.15 107.38 108.81 1,396,868 +1.65(+1.54%)
May 23, 2019 108.00 108.00 106.35 107.16 2,458,244 -1.69(-1.55%)
May 22, 2019 108.51 109.14 107.92 108.85 1,414,681 -0.05(-0.04%)
May 21, 2019 108.11 109.15 108.04 108.90 1,199,190 +0.61(+0.56%)
May 20, 2019 107.36 108.90 107.26 108.29 1,398,731 +0.92(+0.86%)
May 17, 2019 106.74 109.00 106.70 107.36 1,639,200 -0.73(-0.67%)
May 16, 2019 106.86 108.59 106.59 108.09 1,830,078 +2.00(+1.88%)
May 15, 2019 106.23 107.53 105.20 106.09 1,951,768 -0.89(-0.83%)
May 14, 2019 105.71 108.07 105.54 106.98 1,311,389 +1.08(+1.02%)
May 13, 2019 107.22 108.08 105.65 105.91 2,871,426 -3.29(-3.01%)
May 10, 2019 108.35 109.67 106.81 109.19 1,642,596 +0.41(+0.38%)
May 09, 2019 107.21 109.01 106.75 108.78 1,824,260 -0.04(-0.04%)
May 08, 2019 109.22 109.60 108.66 108.82 2,054,901 -0.79(-0.72%)
May 07, 2019 111.12 111.17 109.05 109.62 2,209,277 -2.74(-2.44%)
May 06, 2019 111.59 112.91 110.60 112.35 1,593,761 -0.68(-0.61%)
May 03, 2019 112.12 113.34 111.88 113.04 1,279,825 +0.96(+0.85%)
May 02, 2019 111.75 112.72 111.64 112.08 1,499,043 +0.60(+0.54%)
May 01, 2019 112.72 113.81 111.21 111.48 1,533,530 -1.42(-1.26%)
Apr 30, 2019 112.90 113.30 111.86 112.90 1,737,266 -0.07(-0.06%)
Apr 29, 2019 112.79 113.85 112.28 112.96 1,397,080 +0.76(+0.68%)
Apr 26, 2019 110.49 112.21 110.49 112.20 1,621,614 +1.52(+1.38%)
Apr 25, 2019 109.93 111.53 109.69 110.68 1,620,020 +0.06(+0.05%)
Apr 24, 2019 110.36 111.09 109.54 110.62 2,039,382 -0.03(-0.02%)
Apr 23, 2019 110.00 111.09 108.60 110.65 4,025,577 +0.25(+0.23%)
Apr 22, 2019 109.89 110.77 109.23 110.39 1,782,726 +0.58(+0.53%)
Apr 18, 2019 110.28 110.82 109.46 109.81 2,901,682 -0.56(-0.51%)
Apr 17, 2019 109.96 110.91 109.09 110.37 2,125,345 +0.59(+0.54%)
Apr 16, 2019 108.41 110.51 108.41 109.78 2,881,017 +1.72(+1.59%)
Apr 15, 2019 108.82 109.17 107.60 108.06 2,433,129 -0.57(-0.52%)
Apr 12, 2019 105.96 109.34 105.75 108.63 5,245,150 +3.26(+3.09%)
Apr 11, 2019 104.78 105.52 104.37 105.37 2,506,385 +1.17(+1.12%)
Apr 10, 2019 103.61 104.39 102.96 104.20 2,206,669 +0.40(+0.39%)
Apr 09, 2019 104.25 104.53 103.32 103.80 1,921,405 -1.18(-1.12%)
Apr 08, 2019 104.70 105.23 104.24 104.97 1,784,407 +0.27(+0.26%)
Apr 05, 2019 105.18 105.80 104.25 104.70 1,627,076 -0.42(-0.40%)
Apr 04, 2019 103.80 105.79 103.80 105.12 2,003,145 +1.32(+1.27%)
Apr 03, 2019 104.77 105.79 103.22 103.81 2,542,661 +0.04(+0.04%)
Apr 02, 2019 103.59 104.80 103.27 103.76 2,074,587 -0.12(-0.12%)
Apr 01, 2019 101.49 104.10 101.37 103.89 2,244,106 +3.48(+3.46%)
Mar 29, 2019 101.43 101.50 100.01 100.41 2,383,626 -0.16(-0.16%)
Mar 28, 2019 99.56 100.65 99.02 100.57 1,977,995 +1.30(+1.31%)
Mar 27, 2019 99.29 99.81 98.54 99.27 2,066,142 -0.16(-0.16%)
Mar 26, 2019 98.45 99.64 97.92 99.43 2,415,007 +1.87(+1.91%)
Mar 25, 2019 97.81 98.97 97.23 97.56 2,588,013 +0.00(+0.00%)
Mar 22, 2019 99.46 100.03 97.17 97.56 4,232,182 -3.05(-3.03%)
Mar 21, 2019 102.14 102.22 100.51 100.60 3,425,596 -2.10(-2.04%)
Mar 20, 2019 105.92 106.27 102.62 102.70 3,654,850 -3.29(-3.10%)
Mar 19, 2019 108.46 108.46 105.70 105.99 2,791,726 -1.97(-1.82%)
Mar 18, 2019 106.78 108.37 106.52 107.95 2,278,649 +1.65(+1.56%)
Mar 15, 2019 105.61 106.62 105.40 106.30 4,504,848 +0.21(+0.20%)
Mar 14, 2019 105.61 106.44 105.17 106.09 1,964,989 +0.55(+0.52%)
Mar 13, 2019 105.12 105.79 104.25 105.54 2,127,570 +1.00(+0.96%)
Mar 12, 2019 105.43 105.76 104.26 104.54 3,904,187 -0.70(-0.66%)
Mar 11, 2019 104.08 105.55 103.93 105.24 3,110,907 +1.52(+1.47%)
Mar 08, 2019 102.05 103.78 101.93 103.72 3,661,930 +0.58(+0.56%)
Mar 07, 2019 103.67 103.85 101.88 103.13 3,645,181 -1.19(-1.14%)
Mar 06, 2019 104.89 105.82 104.25 104.32 3,357,650 -0.31(-0.30%)
Mar 05, 2019 103.30 104.89 102.05 104.63 3,841,073 +1.22(+1.18%)
Mar 04, 2019 103.72 105.31 102.59 103.41 2,356,203 -0.24(-0.23%)
Mar 01, 2019 103.63 104.63 102.79 103.65 2,398,896 +0.49(+0.48%)
Feb 28, 2019 103.19 103.73 102.71 103.16 2,562,743 +0.25(+0.24%)
Feb 27, 2019 101.06 102.95 100.59 102.91 2,381,564 +2.05(+2.04%)
Feb 26, 2019 100.86 101.97 100.23 100.86 3,568,171 -0.39(-0.39%)
Feb 25, 2019 102.29 103.09 101.19 101.25 3,060,970 -0.38(-0.37%)
Feb 22, 2019 102.36 102.69 101.29 101.63 2,032,165 -0.62(-0.61%)
Feb 21, 2019 103.30 103.62 101.94 102.25 2,774,106 -1.32(-1.27%)
Feb 20, 2019 102.28 103.62 101.96 103.57 2,145,212 +1.28(+1.26%)
Feb 19, 2019 100.53 102.64 100.53 102.28 3,267,252 +0.66(+0.64%)
Feb 15, 2019 99.89 101.79 99.50 101.63 2,835,748 +2.90(+2.93%)
Feb 14, 2019 98.63 99.26 97.71 98.73 2,577,951 -0.71(-0.72%)
Feb 13, 2019 101.06 101.32 99.35 99.44 2,848,307 -1.37(-1.36%)
Feb 12, 2019 100.30 101.25 100.17 100.81 2,113,714 +1.29(+1.30%)
Feb 11, 2019 99.65 100.28 99.05 99.52 2,077,773 +0.27(+0.27%)
Feb 08, 2019 100.11 100.87 97.98 99.25 1,797,370 -1.31(-1.30%)
Feb 07, 2019 100.73 102.56 99.62 100.56 2,745,712 +0.19(+0.19%)
Feb 06, 2019 100.38 101.45 99.71 100.37 2,686,352 -0.33(-0.33%)
Feb 05, 2019 102.02 102.22 100.14 100.70 2,865,261 -1.32(-1.29%)
Feb 04, 2019 100.97 102.03 100.55 102.02 2,565,322 +1.55(+1.55%)
Feb 01, 2019 100.78 101.45 100.18 100.47 2,920,284 +0.05(+0.05%)
Jan 31, 2019 100.55 101.02 98.64 100.42 2,564,583 -0.81(-0.80%)
Jan 30, 2019 101.73 102.36 100.85 101.23 2,316,305 -0.55(-0.54%)
Jan 29, 2019 102.03 102.89 101.68 101.78 1,676,113 -0.44(-0.43%)
Jan 28, 2019 101.72 102.50 101.01 102.22 2,008,492 -0.04(-0.04%)
Jan 25, 2019 101.87 102.81 101.21 102.26 2,309,473 +0.91(+0.90%)
Jan 24, 2019 101.14 102.24 100.52 101.35 3,143,069 -0.47(-0.47%)
Jan 23, 2019 102.27 102.73 101.02 101.82 2,435,348 -0.16(-0.15%)
Jan 22, 2019 101.76 103.01 101.23 101.98 3,189,803 -0.55(-0.54%)
Jan 18, 2019 100.28 102.89 99.80 102.53 3,681,964 +2.75(+2.76%)
Jan 17, 2019 99.14 100.22 98.06 99.78 5,270,262 +0.56(+0.56%)
Jan 16, 2019 98.57 99.80 95.91 99.22 7,496,903 +0.85(+0.87%)
Jan 15, 2019 97.47 98.47 96.09 98.37 5,134,666 +0.46(+0.47%)
Jan 14, 2019 96.87 98.65 96.49 97.91 3,563,199 +0.41(+0.42%)
Jan 11, 2019 96.50 97.88 95.79 97.50 3,674,995 +0.38(+0.39%)
Jan 10, 2019 97.76 98.11 96.14 97.12 4,347,692 -1.00(-1.02%)
Jan 09, 2019 98.36 98.82 97.01 98.12 4,622,597 -0.28(-0.28%)
Jan 08, 2019 98.48 98.92 96.90 98.39 4,866,980 +0.15(+0.16%)
Jan 07, 2019 97.66 99.04 97.30 98.24 2,626,840 -0.22(-0.22%)
Jan 04, 2019 97.85 98.87 97.24 98.46 3,329,006 +2.40(+2.50%)
Jan 03, 2019 95.88 97.46 95.26 96.05 3,431,165 -0.44(-0.45%)
Jan 02, 2019 93.52 96.75 93.28 96.49 2,354,248 +1.54(+1.63%)
Dec 31, 2018 94.11 95.21 93.52 94.95 2,324,037 +1.25(+1.33%)
Dec 28, 2018 94.38 95.12 93.28 93.70 2,219,994 -0.31(-0.33%)
Dec 27, 2018 92.05 94.01 90.65 94.01 3,090,898 +0.74(+0.79%)
Dec 26, 2018 89.56 93.28 88.08 93.27 3,750,696 +4.17(+4.68%)
Dec 24, 2018 90.15 91.51 89.01 89.10 2,905,200 -1.45(-1.60%)
Dec 21, 2018 91.88 93.97 90.41 90.55 9,115,152 -1.70(-1.84%)
Dec 20, 2018 92.06 93.76 91.50 92.25 5,045,572 -0.37(-0.39%)
Dec 19, 2018 94.80 96.01 92.06 92.61 3,734,815 -2.08(-2.20%)
Dec 18, 2018 96.27 97.15 94.13 94.69 3,102,491 -1.41(-1.46%)
Dec 17, 2018 96.08 97.81 95.54 96.10 3,283,582 -0.15(-0.15%)
Dec 14, 2018 96.51 98.22 96.07 96.24 3,396,234 -1.14(-1.17%)
Dec 13, 2018 100.05 100.35 96.84 97.38 2,839,588 -2.31(-2.31%)
Dec 12, 2018 100.66 101.47 98.93 99.69 3,864,327 +0.23(+0.23%)
Dec 11, 2018 101.79 102.97 99.38 99.46 3,475,452 -1.46(-1.45%)
Dec 10, 2018 102.70 102.70 99.18 100.92 3,872,319 -1.87(-1.82%)
Dec 07, 2018 104.61 106.25 102.05 102.79 3,391,186 -2.23(-2.13%)
Dec 06, 2018 103.16 105.18 101.84 105.02 3,990,959 -0.16(-0.15%)
Dec 04, 2018 109.72 109.96 103.90 105.18 4,128,598 -5.19(-4.70%)
Dec 03, 2018 111.53 112.27 109.34 110.37 3,882,269 +0.10(+0.09%)
Nov 30, 2018 108.32 111.05 108.22 110.28 3,933,071 +1.73(+1.59%)
Nov 29, 2018 108.35 109.48 108.03 108.55 3,311,983 -0.45(-0.42%)
Nov 28, 2018 108.73 109.75 107.03 109.00 2,768,187 +0.25(+0.23%)
Nov 27, 2018 109.24 110.32 108.30 108.75 2,215,774 -1.34(-1.22%)
Nov 26, 2018 109.10 110.86 108.89 110.09 2,252,629 +2.38(+2.21%)
Nov 23, 2018 107.14 108.63 106.52 107.71 699,366 -0.07(-0.07%)
Nov 21, 2018 107.78 107.78 107.78 0 -0.30(-0.28%)
Nov 20, 2018 109.09 109.72 107.37 108.08 3,270,970 -1.80(-1.64%)
Nov 19, 2018 110.21 111.17 108.78 109.89 3,795,132 -0.89(-0.80%)
Nov 16, 2018 110.36 111.65 110.15 110.77 3,024,388 -0.24(-0.22%)
Nov 15, 2018 108.42 111.05 107.37 111.02 3,353,200 +2.08(+1.91%)
Nov 14, 2018 110.45 111.37 107.36 108.94 3,883,455 -1.18(-1.08%)
Nov 13, 2018 107.87 110.32 107.66 110.12 5,096,288 +2.29(+2.12%)
Nov 12, 2018 108.99 109.45 107.73 107.83 4,406,689 -1.19(-1.09%)
Nov 09, 2018 108.90 110.12 108.66 109.02 2,860,751 -0.01(-0.01%)
Nov 08, 2018 107.67 109.45 107.60 109.03 2,633,211 +0.78(+0.72%)
Nov 07, 2018 107.13 108.39 105.25 108.25 2,761,051 +1.23(+1.15%)
Nov 06, 2018 105.75 107.30 105.40 107.01 2,836,046 +0.96(+0.90%)
Nov 05, 2018 105.29 106.95 105.14 106.05 2,678,464 +0.57(+0.54%)
Nov 02, 2018 106.25 106.78 103.81 105.48 3,307,213 +0.11(+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.