PNC Financial Services (NY: PNC )

211.26 USD +4.43 (+2.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 198.89 198.90 195.45 195.64 1,455,308 -1.80(-0.91%)
Sep 29, 2021 198.53 199.05 196.90 197.44 1,955,411 -0.28(-0.14%)
Sep 28, 2021 200.66 202.18 197.06 197.72 1,973,339 -2.48(-1.24%)
Sep 27, 2021 197.63 200.46 197.26 200.20 1,696,894 +5.70(+2.93%)
Sep 24, 2021 193.61 196.25 193.51 194.50 1,195,424 +0.89(+0.46%)
Sep 23, 2021 189.44 195.00 189.44 193.61 1,312,056 +5.94(+3.17%)
Sep 22, 2021 185.95 188.98 185.90 187.67 1,309,212 +3.70(+2.01%)
Sep 21, 2021 185.60 186.83 183.98 183.97 1,242,657 -0.70(-0.38%)
Sep 20, 2021 183.73 185.04 181.68 184.67 2,406,211 -4.25(-2.25%)
Sep 17, 2021 189.90 191.37 188.31 188.92 2,850,365 -0.98(-0.52%)
Sep 16, 2021 191.61 192.86 189.14 189.90 985,354 -0.28(-0.15%)
Sep 15, 2021 187.43 191.32 187.43 190.18 1,613,376 +1.83(+0.97%)
Sep 14, 2021 195.02 196.06 186.02 188.35 3,781,912 -6.11(-3.14%)
Sep 13, 2021 193.84 195.72 192.66 194.46 1,295,033 +2.80(+1.46%)
Sep 10, 2021 193.85 193.85 191.33 191.66 1,361,134 -0.62(-0.32%)
Sep 09, 2021 191.47 194.54 191.18 192.28 1,577,790 +0.56(+0.29%)
Sep 08, 2021 191.53 192.24 190.42 191.72 1,822,620 -0.49(-0.25%)
Sep 07, 2021 192.40 194.73 191.92 192.21 2,196,797 +0.69(+0.36%)
Sep 03, 2021 191.77 192.85 190.63 191.52 1,529,201 -0.19(-0.10%)
Sep 02, 2021 189.44 192.49 189.22 191.71 1,777,115 +2.23(+1.18%)
Sep 01, 2021 191.75 191.75 188.18 189.48 1,792,471 -1.62(-0.85%)
Aug 31, 2021 191.00 192.34 189.66 191.10 2,229,889 +0.49(+0.26%)
Aug 30, 2021 195.00 195.00 190.10 190.61 1,731,631 -3.90(-2.01%)
Aug 27, 2021 191.50 194.74 191.12 194.51 1,337,160 +3.51(+1.84%)
Aug 26, 2021 193.12 193.90 190.63 191.00 1,002,004 -1.13(-0.59%)
Aug 25, 2021 189.43 193.43 188.45 192.13 1,637,065 +3.65(+1.94%)
Aug 24, 2021 187.14 189.19 187.11 188.48 1,401,430 +1.21(+0.65%)
Aug 23, 2021 187.00 188.65 186.82 187.27 1,148,013 +1.45(+0.78%)
Aug 20, 2021 184.14 186.51 183.58 185.82 1,399,966 +1.48(+0.80%)
Aug 19, 2021 183.65 185.96 183.04 184.34 1,412,330 -1.22(-0.66%)
Aug 18, 2021 186.36 189.24 185.41 185.56 966,993 -2.19(-1.17%)
Aug 17, 2021 188.21 189.62 184.94 187.75 1,096,454 -1.90(-1.00%)
Aug 16, 2021 188.96 189.79 186.43 189.65 1,484,521 -0.73(-0.38%)
Aug 13, 2021 193.82 194.35 189.84 190.38 1,560,909 -3.02(-1.56%)
Aug 12, 2021 193.93 195.33 192.96 193.40 1,580,770 -0.50(-0.26%)
Aug 11, 2021 192.50 193.95 190.26 193.90 3,873,945 +2.20(+1.15%)
Aug 10, 2021 188.85 193.75 188.85 191.70 1,618,854 +1.69(+0.89%)
Aug 09, 2021 189.59 191.78 188.20 190.01 986,946 -0.26(-0.14%)
Aug 06, 2021 189.35 192.03 188.97 190.27 1,247,958 +3.59(+1.92%)
Aug 05, 2021 186.95 188.19 185.75 186.68 1,082,716 +1.66(+0.90%)
Aug 04, 2021 184.04 187.21 183.50 185.02 1,008,620 -1.32(-0.71%)
Aug 03, 2021 183.51 187.32 180.43 186.34 1,552,782 +4.56(+2.51%)
Aug 02, 2021 183.53 186.70 181.31 181.78 1,025,864 -0.63(-0.35%)
Jul 30, 2021 184.49 186.40 181.71 182.41 1,020,421 -2.75(-1.49%)
Jul 29, 2021 185.67 186.13 183.48 185.16 825,276 +1.40(+0.76%)
Jul 28, 2021 185.00 185.56 182.29 183.76 814,541 -0.51(-0.28%)
Jul 27, 2021 182.09 185.00 180.87 184.27 893,170 -0.25(-0.14%)
Jul 26, 2021 183.65 185.51 183.00 184.52 873,806 +1.50(+0.82%)
Jul 23, 2021 183.10 185.19 181.98 183.02 1,019,493 +1.30(+0.72%)
Jul 22, 2021 184.50 184.96 180.66 181.72 1,931,291 -3.15(-1.70%)
Jul 21, 2021 183.67 186.25 183.54 184.87 1,440,726 +3.27(+1.80%)
Jul 20, 2021 177.86 183.47 177.21 181.60 1,722,561 +3.80(+2.14%)
Jul 19, 2021 179.13 180.94 176.43 177.80 1,653,317 -5.63(-3.07%)
Jul 16, 2021 190.13 190.37 182.80 183.43 1,445,273 -6.07(-3.20%)
Jul 15, 2021 186.46 191.78 185.76 189.50 2,042,737 +1.16(+0.62%)
Jul 14, 2021 186.40 191.45 185.49 188.34 2,564,699 -0.94(-0.50%)
Jul 13, 2021 190.67 191.26 187.98 189.28 1,544,789 -2.63(-1.37%)
Jul 12, 2021 187.68 192.35 185.87 191.91 1,778,795 +2.24(+1.18%)
Jul 09, 2021 186.75 190.02 185.97 189.67 1,743,984 +6.44(+3.51%)
Jul 08, 2021 183.61 184.88 181.68 183.23 2,886,973 -3.35(-1.80%)
Jul 07, 2021 186.00 188.42 185.54 186.58 1,108,866 -1.38(-0.73%)
Jul 06, 2021 190.82 192.44 185.67 187.96 2,147,071 -4.83(-2.51%)
Jul 02, 2021 193.47 193.55 191.06 192.79 1,599,243 +1.05(+0.55%)
Jul 01, 2021 191.47 192.44 190.39 191.74 1,045,442 +0.98(+0.51%)
Jun 30, 2021 189.58 191.41 189.56 190.76 1,291,790 +0.29(+0.15%)
Jun 29, 2021 192.98 194.49 189.47 190.47 1,689,701 -1.13(-0.59%)
Jun 28, 2021 192.41 192.41 189.91 191.60 1,681,897 -1.76(-0.91%)
Jun 25, 2021 190.03 193.65 188.90 193.36 1,814,706 +4.18(+2.21%)
Jun 24, 2021 186.50 189.67 185.04 189.18 1,690,879 +4.05(+2.19%)
Jun 23, 2021 184.50 186.39 184.10 185.13 1,017,251 +1.22(+0.66%)
Jun 22, 2021 183.63 185.14 181.67 183.91 1,415,321 -0.24(-0.13%)
Jun 21, 2021 180.44 184.35 179.74 184.15 1,386,323 +5.82(+3.26%)
Jun 18, 2021 180.64 180.64 177.68 178.33 3,944,299 -4.12(-2.26%)
Jun 17, 2021 192.04 192.04 181.73 182.45 2,544,121 -7.66(-4.03%)
Jun 16, 2021 188.36 191.54 186.13 190.11 1,715,556 +0.84(+0.44%)
Jun 15, 2021 187.20 190.07 186.76 189.27 1,594,461 +2.16(+1.15%)
Jun 14, 2021 188.92 189.07 185.89 187.11 1,718,583 -2.09(-1.10%)
Jun 11, 2021 189.28 190.50 187.79 189.20 1,317,263 +0.45(+0.24%)
Jun 10, 2021 193.48 193.60 188.67 188.75 1,236,117 -2.04(-1.07%)
Jun 09, 2021 192.59 193.06 190.61 190.79 1,309,519 -3.31(-1.71%)
Jun 08, 2021 191.30 194.30 189.55 194.10 1,524,195 +0.99(+0.51%)
Jun 07, 2021 194.77 194.77 192.70 193.11 907,844 -0.89(-0.46%)
Jun 04, 2021 195.81 196.23 193.31 194.00 1,403,906 -1.88(-0.96%)
Jun 03, 2021 195.20 198.38 194.04 195.88 1,329,471 +0.46(+0.24%)
Jun 02, 2021 196.69 196.87 193.89 195.42 1,102,596 -0.40(-0.20%)
Jun 01, 2021 197.77 197.82 194.61 195.82 1,494,363 +1.14(+0.59%)
May 28, 2021 194.32 195.20 192.11 194.68 857,053 +0.56(+0.29%)
May 27, 2021 194.69 195.50 192.54 194.12 2,515,395 +2.22(+1.16%)
May 26, 2021 193.24 194.00 190.45 191.90 1,687,633 +0.20(+0.10%)
May 25, 2021 194.74 196.10 191.45 191.70 1,741,518 -2.29(-1.18%)
May 24, 2021 194.44 194.86 192.89 193.99 901,291 +0.51(+0.26%)
May 21, 2021 192.58 194.30 191.31 193.48 1,356,489 +2.43(+1.27%)
May 20, 2021 192.99 193.30 189.87 191.05 1,325,264 -1.84(-0.95%)
May 19, 2021 191.97 193.00 188.68 192.89 2,594,298 -1.02(-0.53%)
May 18, 2021 199.68 200.15 193.81 193.91 2,022,242 -5.12(-2.57%)
May 17, 2021 198.24 199.94 197.41 199.03 1,240,461 -0.35(-0.18%)
May 14, 2021 196.43 199.91 196.25 199.38 1,070,994 +3.37(+1.72%)
May 13, 2021 189.80 197.51 189.71 196.01 1,302,395 +5.60(+2.94%)
May 12, 2021 196.81 197.30 189.64 190.41 2,320,523 -3.63(-1.87%)
May 11, 2021 197.15 200.47 193.22 194.04 2,822,325 -4.52(-2.28%)
May 10, 2021 203.01 203.88 198.43 198.56 2,007,792 -0.35(-0.18%)
May 07, 2021 194.27 199.19 193.94 198.91 1,193,991 +0.73(+0.37%)
May 06, 2021 196.37 198.28 193.13 198.18 1,642,731 +3.57(+1.83%)
May 05, 2021 194.17 196.50 191.44 194.61 1,861,388 +1.29(+0.67%)
May 04, 2021 186.96 193.66 186.08 193.32 2,734,374 +5.20(+2.76%)
May 03, 2021 188.67 189.26 186.72 188.12 1,248,743 +1.17(+0.63%)
Apr 30, 2021 187.94 189.12 186.75 186.95 1,347,100 -2.22(-1.17%)
Apr 29, 2021 187.49 189.43 187.09 189.17 1,322,945 +3.91(+2.11%)
Apr 28, 2021 184.02 186.13 183.95 185.26 1,612,664 +1.68(+0.92%)
Apr 27, 2021 179.50 183.83 179.50 183.58 1,831,513 +3.34(+1.85%)
Apr 26, 2021 179.27 181.74 179.00 180.24 1,620,614 +2.20(+1.24%)
Apr 23, 2021 174.31 179.14 173.53 178.04 2,031,200 +4.20(+2.42%)
Apr 22, 2021 175.03 175.60 173.09 173.84 2,151,413 -1.29(-0.74%)
Apr 21, 2021 171.03 175.24 170.14 175.13 1,590,351 +3.40(+1.98%)
Apr 20, 2021 175.62 176.20 170.96 171.73 2,267,952 -5.99(-3.37%)
Apr 19, 2021 179.35 180.78 176.94 177.72 1,514,729 -1.14(-0.64%)
Apr 16, 2021 177.51 180.25 176.62 178.86 2,503,400 +4.07(+2.33%)
Apr 15, 2021 178.38 178.54 172.12 174.79 3,215,444 -4.55(-2.54%)
Apr 14, 2021 177.01 180.74 176.71 179.34 1,936,319 +1.72(+0.97%)
Apr 13, 2021 179.71 179.80 177.11 177.62 1,427,747 -3.19(-1.76%)
Apr 12, 2021 180.63 181.40 179.77 180.81 1,326,123 +0.60(+0.33%)
Apr 09, 2021 179.76 180.36 178.30 180.21 1,302,200 +2.10(+1.18%)
Apr 08, 2021 177.33 178.52 174.50 178.11 1,195,616 -0.14(-0.08%)
Apr 07, 2021 178.30 179.65 176.61 178.25 1,951,375 +0.85(+0.48%)
Apr 06, 2021 177.66 178.83 175.96 177.40 1,833,750 -1.36(-0.76%)
Apr 05, 2021 179.53 180.36 177.84 178.76 1,867,096 +1.35(+0.76%)
Apr 01, 2021 174.45 177.49 174.38 177.41 1,501,800 +2.00(+1.14%)
Mar 31, 2021 177.49 177.85 174.64 175.41 1,970,075 -2.21(-1.24%)
Mar 30, 2021 176.00 179.07 175.78 177.62 1,556,562 +3.13(+1.79%)
Mar 29, 2021 176.82 177.66 173.20 174.49 1,935,275 -5.19(-2.89%)
Mar 26, 2021 179.23 180.31 177.10 179.68 2,130,100 +2.68(+1.51%)
Mar 25, 2021 170.64 177.23 169.61 177.00 1,999,785 +6.75(+3.96%)
Mar 24, 2021 171.36 173.14 170.24 170.25 1,476,013 +0.85(+0.50%)
Mar 23, 2021 169.69 172.30 168.44 169.40 1,341,936 -1.82(-1.06%)
Mar 22, 2021 172.71 173.55 169.59 171.22 1,971,334 -4.57(-2.60%)
Mar 19, 2021 176.61 178.06 174.17 175.79 6,435,600 -4.07(-2.26%)
Mar 18, 2021 180.87 184.33 178.99 179.86 1,995,341 +1.43(+0.80%)
Mar 17, 2021 179.25 180.96 176.62 178.43 1,460,312 +1.85(+1.05%)
Mar 16, 2021 176.60 176.90 173.74 176.58 1,632,317 -1.95(-1.09%)
Mar 15, 2021 180.79 181.06 176.60 178.53 1,851,092 -2.88(-1.59%)
Mar 12, 2021 179.95 181.53 178.93 181.41 1,964,800 +4.48(+2.53%)
Mar 11, 2021 176.37 178.32 175.04 176.93 1,298,721 -0.85(-0.48%)
Mar 10, 2021 173.65 178.38 173.15 177.78 1,549,342 +4.15(+2.39%)
Mar 09, 2021 175.26 176.98 172.04 173.63 2,328,407 -5.19(-2.90%)
Mar 08, 2021 177.74 181.35 177.08 178.82 2,029,322 +2.36(+1.34%)
Mar 05, 2021 175.40 176.90 169.64 176.46 2,086,500 +3.88(+2.25%)
Mar 04, 2021 173.14 174.87 169.08 172.58 2,059,927 -0.77(-0.44%)
Mar 03, 2021 174.54 176.87 173.00 173.35 2,099,178 +0.26(+0.15%)
Mar 02, 2021 173.22 177.81 171.85 173.09 1,806,796 +0.02(+0.01%)
Mar 01, 2021 171.37 174.48 169.71 173.07 2,112,157 +4.71(+2.80%)
Feb 26, 2021 172.13 172.62 168.28 168.36 2,749,400 -4.90(-2.83%)
Feb 25, 2021 180.30 180.85 173.20 173.26 1,793,080 -5.22(-2.92%)
Feb 24, 2021 173.67 179.36 173.67 178.48 1,977,379 +5.26(+3.04%)
Feb 23, 2021 173.52 174.01 170.16 173.22 2,449,358 +2.70(+1.58%)
Feb 22, 2021 169.98 172.01 169.60 170.52 1,850,577 +0.11(+0.06%)
Feb 19, 2021 167.32 171.22 167.07 170.41 1,380,500 +3.50(+2.10%)
Feb 18, 2021 166.21 167.45 164.46 166.91 1,266,781 -0.64(-0.38%)
Feb 17, 2021 169.36 170.12 166.68 167.55 2,278,791 -2.36(-1.39%)
Feb 16, 2021 163.52 171.00 162.75 169.91 2,947,488 +7.64(+4.71%)
Feb 12, 2021 159.59 162.50 159.33 162.27 1,230,800 +2.96(+1.86%)
Feb 11, 2021 159.82 161.30 157.71 159.31 1,387,504 -0.80(-0.50%)
Feb 10, 2021 159.43 160.98 157.91 160.11 1,613,526 +1.97(+1.25%)
Feb 09, 2021 157.98 158.66 156.62 158.14 1,555,700 -0.65(-0.41%)
Feb 08, 2021 156.81 158.83 156.69 158.79 1,310,286 +1.85(+1.18%)
Feb 05, 2021 158.02 158.50 155.88 156.94 1,260,300 +0.26(+0.17%)
Feb 04, 2021 153.39 156.76 153.33 156.68 1,569,607 +4.48(+2.94%)
Feb 03, 2021 149.95 152.50 149.90 152.20 1,784,195 +1.80(+1.20%)
Feb 02, 2021 147.83 152.90 147.56 150.40 1,778,116 +4.54(+3.11%)
Feb 01, 2021 144.74 146.30 143.69 145.86 1,481,940 +2.34(+1.63%)
Jan 29, 2021 147.67 147.77 142.98 143.52 2,686,700 -4.27(-2.89%)
Jan 28, 2021 146.76 148.78 145.48 147.79 1,515,845 +3.35(+2.32%)
Jan 27, 2021 145.83 145.83 141.60 144.44 2,957,992 -3.62(-2.44%)
Jan 26, 2021 151.37 151.70 147.82 148.06 1,768,357 -2.41(-1.60%)
Jan 25, 2021 150.36 151.10 146.87 150.47 2,043,883 -2.10(-1.38%)
Jan 22, 2021 151.47 153.06 151.33 152.57 1,835,400 -1.12(-0.73%)
Jan 21, 2021 156.29 156.29 152.99 153.69 2,285,964 -2.57(-1.64%)
Jan 20, 2021 156.00 156.43 154.66 156.26 1,635,240 +0.26(+0.17%)
Jan 19, 2021 155.76 156.52 154.21 156.00 2,560,805 +1.22(+0.79%)
Jan 15, 2021 157.18 158.74 154.37 154.78 3,289,100 -6.72(-4.16%)
Jan 14, 2021 160.11 162.07 159.54 161.50 2,034,714 +2.40(+1.51%)
Jan 13, 2021 160.06 161.50 158.28 159.10 1,969,390 -2.63(-1.63%)
Jan 12, 2021 161.00 162.65 159.58 161.73 2,025,104 +2.35(+1.47%)
Jan 11, 2021 157.20 159.96 155.46 159.38 1,978,602 +1.19(+0.75%)
Jan 08, 2021 158.48 159.22 156.10 158.19 1,842,200 -0.81(-0.51%)
Jan 07, 2021 159.11 162.74 158.95 159.00 2,520,754 +2.49(+1.59%)
Jan 06, 2021 152.31 158.25 152.15 156.51 3,066,996 +8.15(+5.49%)
Jan 05, 2021 149.20 150.57 147.29 148.36 2,907,472 -0.79(-0.53%)
Jan 04, 2021 149.68 149.76 146.05 149.15 2,229,507 +0.15(+0.10%)
Dec 31, 2020 149.00 149.00 149.00 1,001,970 +2.11(+1.44%)
Dec 30, 2020 145.47 147.34 145.08 146.89 1,001,970 +2.02(+1.39%)
Dec 29, 2020 146.59 146.67 144.64 144.87 1,015,369 -1.67(-1.14%)
Dec 28, 2020 147.02 148.38 145.85 146.54 1,686,820 +0.39(+0.27%)
Dec 24, 2020 146.43 146.69 144.67 146.15 518,800 -0.55(-0.37%)
Dec 23, 2020 144.79 147.67 144.16 146.70 1,317,096 +2.97(+2.07%)
Dec 22, 2020 144.91 145.18 142.50 143.73 2,197,189 -0.87(-0.60%)
Dec 21, 2020 146.05 147.23 142.66 144.60 2,646,529 -0.31(-0.21%)
Dec 18, 2020 144.98 145.49 143.23 144.91 4,523,500 -0.11(-0.08%)
Dec 17, 2020 144.97 145.69 143.58 145.02 1,565,821 -0.23(-0.16%)
Dec 16, 2020 143.85 145.48 142.88 145.25 1,767,704 +2.10(+1.47%)
Dec 15, 2020 142.64 143.65 141.07 143.15 2,206,493 +1.36(+0.96%)
Dec 14, 2020 145.37 145.42 141.03 141.79 2,210,875 -1.87(-1.30%)
Dec 11, 2020 142.94 143.76 139.30 143.66 1,541,000 -0.33(-0.23%)
Dec 10, 2020 142.50 144.15 141.66 143.99 1,635,919 +0.71(+0.50%)
Dec 09, 2020 142.66 143.82 141.49 143.28 2,053,904 +1.85(+1.31%)
Dec 08, 2020 140.06 142.43 139.80 141.43 1,364,849 -0.38(-0.27%)
Dec 07, 2020 141.44 141.95 139.52 141.81 1,634,310 -0.72(-0.51%)
Dec 04, 2020 142.80 143.50 141.43 142.53 1,526,300 +1.28(+0.91%)
Dec 03, 2020 140.72 142.13 139.84 141.25 2,609,891 -0.13(-0.09%)
Dec 02, 2020 139.90 141.68 139.64 141.38 1,849,408 +0.66(+0.47%)
Dec 01, 2020 140.24 141.40 139.89 140.72 3,129,512 +2.65(+1.92%)
Nov 30, 2020 138.28 139.54 137.77 138.07 4,297,620 -1.72(-1.23%)
Nov 27, 2020 140.60 140.69 138.75 139.79 1,178,200 -0.86(-0.61%)
Nov 25, 2020 139.10 141.82 137.48 140.65 3,066,700 +0.54(+0.39%)
Nov 24, 2020 136.64 140.24 136.15 140.11 2,933,895 +6.46(+4.83%)
Nov 23, 2020 132.22 134.16 130.65 133.65 2,151,144 +4.75(+3.69%)
Nov 20, 2020 128.81 130.32 127.75 128.90 2,247,000 -1.40(-1.07%)
Nov 19, 2020 128.06 130.36 126.25 130.30 2,205,625 +1.00(+0.77%)
Nov 18, 2020 127.52 131.31 126.57 129.30 3,781,830 +2.41(+1.90%)
Nov 17, 2020 124.92 127.07 123.27 126.89 3,667,580 +0.60(+0.48%)
Nov 16, 2020 125.77 127.02 124.50 126.29 5,430,530 +3.51(+2.86%)
Nov 13, 2020 122.00 123.78 121.50 122.78 1,560,900 +1.78(+1.47%)
Nov 12, 2020 123.31 123.31 118.79 121.00 2,269,737 -4.44(-3.54%)
Nov 11, 2020 127.40 127.40 123.02 125.44 3,130,667 -1.30(-1.03%)
Nov 10, 2020 129.00 129.00 126.00 126.74 3,765,841 -1.24(-0.97%)
Nov 09, 2020 126.46 129.56 125.05 127.98 3,978,391 +13.30(+11.60%)
Nov 06, 2020 117.84 117.84 114.14 114.68 1,682,200 -2.49(-2.13%)
Nov 05, 2020 113.13 117.60 113.10 117.17 2,069,346 +4.31(+3.82%)
Nov 04, 2020 116.20 116.49 112.20 112.86 2,136,063 -6.53(-5.47%)
Nov 03, 2020 117.29 120.08 116.86 119.39 3,056,972 +4.94(+4.32%)
Nov 02, 2020 113.49 116.14 112.19 114.45 3,411,609 +2.57(+2.30%)
Oct 30, 2020 109.46 112.01 108.58 111.88 2,261,400 +2.06(+1.88%)
Oct 29, 2020 108.19 110.66 106.85 109.82 1,813,073 +1.10(+1.01%)
Oct 28, 2020 107.71 110.07 107.64 108.72 3,221,724 -0.47(-0.43%)
Oct 27, 2020 111.06 111.08 108.98 109.19 1,793,892 -2.44(-2.19%)
Oct 26, 2020 113.36 113.40 110.08 111.63 1,739,901 -3.18(-2.77%)
Oct 23, 2020 116.22 116.52 113.60 114.81 1,435,600 -0.51(-0.44%)
Oct 22, 2020 110.87 115.39 110.62 115.32 1,824,957 +4.68(+4.23%)
Oct 21, 2020 112.02 112.73 110.46 110.64 1,281,095 -1.42(-1.27%)
Oct 20, 2020 110.98 113.85 110.98 112.06 1,826,005 +2.07(+1.88%)
Oct 19, 2020 111.91 112.23 109.76 109.99 1,949,965 -1.49(-1.34%)
Oct 16, 2020 109.58 111.51 108.89 111.48 1,982,600 +1.92(+1.75%)
Oct 15, 2020 108.34 109.56 107.55 109.56 2,503,074 -0.27(-0.25%)
Oct 14, 2020 112.18 114.39 109.54 109.83 2,677,815 -2.68(-2.38%)
Oct 13, 2020 115.86 116.23 111.90 112.51 2,314,552 -3.77(-3.24%)
Oct 12, 2020 115.51 116.83 115.22 116.28 1,517,318 +0.80(+0.69%)
Oct 09, 2020 117.11 117.22 114.84 115.48 1,963,600 -1.06(-0.91%)
Oct 08, 2020 115.80 117.03 115.10 116.54 2,514,133 +1.36(+1.18%)
Oct 07, 2020 114.34 117.04 114.25 115.18 2,387,182 +2.01(+1.78%)
Oct 06, 2020 115.99 117.15 112.59 113.17 1,943,226 -1.63(-1.42%)
Oct 05, 2020 113.47 114.97 112.50 114.80 1,852,033 +2.64(+2.35%)
Oct 02, 2020 108.09 113.00 107.79 112.16 2,125,200 +2.73(+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.