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

PNC Financial Services (NY: PNC )

185.09 -1.27 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
May 01, 2020 88.34 90.52 86.91 87.97 2,751,944 -3.16(-3.47%)
Apr 30, 2020 91.98 92.67 89.85 91.13 2,471,083 -3.69(-3.89%)
Apr 29, 2020 94.53 96.45 92.80 94.82 2,730,069 +4.27(+4.72%)
Apr 28, 2020 93.95 94.55 89.98 90.55 2,809,382 +0.43(+0.47%)
Apr 27, 2020 87.28 90.62 86.40 90.12 2,286,658 +4.07(+4.73%)
Apr 24, 2020 85.40 86.95 84.11 86.05 2,484,827 +1.11(+1.31%)
Apr 23, 2020 84.74 87.31 84.74 84.94 2,381,965 +0.45(+0.54%)
Apr 22, 2020 86.64 87.01 84.02 84.49 3,016,816 -0.09(-0.10%)
Apr 21, 2020 83.87 85.37 82.83 84.58 4,807,409 -3.03(-3.46%)
Apr 20, 2020 84.04 88.84 83.12 87.61 4,874,024 +0.90(+1.03%)
Apr 17, 2020 80.54 87.02 80.41 86.71 4,750,177 +9.36(+12.11%)
Apr 16, 2020 79.31 79.73 76.14 77.35 3,631,020 -1.61(-2.04%)
Apr 15, 2020 80.77 82.53 77.83 78.96 4,604,256 -5.03(-5.99%)
Apr 14, 2020 87.16 87.95 82.50 84.00 3,998,670 -1.26(-1.48%)
Apr 13, 2020 88.78 88.89 84.80 85.25 3,318,463 -3.77(-4.23%)
Apr 09, 2020 85.77 90.16 85.29 89.02 5,129,506 +5.00(+5.95%)
Apr 08, 2020 80.96 84.74 79.90 84.02 3,434,673 +3.87(+4.83%)
Apr 07, 2020 85.58 87.25 79.74 80.15 3,508,280 -0.33(-0.41%)
Apr 06, 2020 76.14 81.19 75.63 80.48 3,753,689 +8.55(+11.88%)
Apr 03, 2020 75.48 76.94 70.95 71.94 3,693,031 -4.68(-6.11%)
Apr 02, 2020 73.74 77.66 72.50 76.61 3,627,956 +2.85(+3.87%)
Apr 01, 2020 76.00 76.64 73.06 73.76 4,766,324 -7.07(-8.74%)
Mar 31, 2020 83.37 84.90 79.58 80.83 4,220,197 -4.43(-5.20%)
Mar 30, 2020 83.83 85.86 82.60 85.26 3,205,848 +0.71(+0.84%)
Mar 27, 2020 82.31 87.22 81.89 84.55 3,002,623 -2.36(-2.71%)
Mar 26, 2020 78.18 87.59 77.73 86.91 4,423,974 +9.18(+11.81%)
Mar 25, 2020 77.28 82.05 73.38 77.73 4,489,374 +1.58(+2.07%)
Mar 24, 2020 73.09 76.83 71.49 76.15 6,082,871 +8.06(+11.83%)
Mar 23, 2020 72.92 74.68 67.06 68.09 4,556,897 -7.47(-9.89%)
Mar 20, 2020 79.44 80.53 73.13 75.57 4,665,642 -2.47(-3.17%)
Mar 19, 2020 72.14 81.49 71.41 78.04 3,991,807 +4.13(+5.59%)
Mar 18, 2020 74.97 77.00 68.42 73.91 6,048,340 -7.15(-8.82%)
Mar 17, 2020 77.10 81.23 73.92 81.07 5,313,454 +5.09(+6.70%)
Mar 16, 2020 77.00 87.22 75.37 75.97 6,298,171 -14.36(-15.90%)
Mar 13, 2020 87.24 90.51 83.99 90.34 7,602,896 +10.35(+12.94%)
Mar 12, 2020 78.70 87.82 76.75 79.98 6,332,711 -6.10(-7.08%)
Mar 11, 2020 88.07 89.58 84.55 86.08 6,638,297 -5.15(-5.65%)
Mar 10, 2020 87.86 92.03 84.70 91.23 5,633,542 +7.84(+9.41%)
Mar 09, 2020 86.64 90.53 82.37 83.39 5,567,760 -13.07(-13.55%)
Mar 06, 2020 97.70 100.06 94.68 96.46 4,386,281 -5.45(-5.35%)
Mar 05, 2020 105.27 105.39 100.02 101.91 4,217,662 -7.36(-6.73%)
Mar 04, 2020 107.38 109.45 105.22 109.27 3,077,298 +3.30(+3.12%)
Mar 03, 2020 111.47 112.85 104.75 105.97 4,198,699 -6.04(-5.39%)
Mar 02, 2020 107.09 112.11 105.26 112.00 3,511,495 +5.27(+4.94%)
Feb 28, 2020 106.66 108.05 103.48 106.74 5,803,216 -3.56(-3.23%)
Feb 27, 2020 114.85 115.53 110.22 110.30 4,344,676 -6.83(-5.83%)
Feb 26, 2020 120.37 120.82 117.11 117.13 3,238,685 -2.22(-1.86%)
Feb 25, 2020 125.73 126.11 119.07 119.35 3,348,995 -6.31(-5.02%)
Feb 24, 2020 126.08 126.85 125.04 125.66 2,646,377 -4.21(-3.24%)
Feb 21, 2020 129.70 130.10 128.17 129.87 1,832,601 -0.57(-0.44%)
Feb 20, 2020 128.99 130.84 128.58 130.45 1,689,186 +0.95(+0.74%)
Feb 19, 2020 128.48 129.96 128.25 129.49 1,560,124 +1.66(+1.29%)
Feb 18, 2020 129.61 130.15 126.66 127.84 2,512,825 -2.31(-1.78%)
Feb 14, 2020 131.02 131.26 129.34 130.15 2,169,870 -1.01(-0.77%)
Feb 13, 2020 130.68 131.35 130.15 131.16 1,643,726 +0.09(+0.07%)
Feb 12, 2020 131.73 132.51 130.75 131.06 1,132,251 +0.35(+0.27%)
Feb 11, 2020 130.33 131.47 130.20 130.71 1,449,955 +0.78(+0.60%)
Feb 10, 2020 128.77 129.92 128.62 129.92 1,428,638 +0.43(+0.33%)
Feb 07, 2020 128.20 129.74 127.83 129.49 1,832,127 +0.42(+0.33%)
Feb 06, 2020 130.73 130.84 128.93 129.07 1,757,783 -0.79(-0.61%)
Feb 05, 2020 128.79 129.91 128.61 129.87 1,719,353 +2.64(+2.08%)
Feb 04, 2020 128.31 128.55 127.03 127.22 1,779,271 +0.95(+0.75%)
Feb 03, 2020 126.70 127.64 126.04 126.28 2,332,109 +0.84(+0.67%)
Jan 31, 2020 126.05 127.25 125.18 125.44 3,325,800 -2.03(-1.60%)
Jan 30, 2020 124.24 127.59 124.24 127.47 2,697,088 +2.00(+1.59%)
Jan 29, 2020 126.59 127.31 125.25 125.47 1,292,214 -0.93(-0.73%)
Jan 28, 2020 126.09 127.48 125.72 126.40 1,937,675 +0.98(+0.78%)
Jan 27, 2020 124.92 126.66 124.40 125.42 2,775,139 -1.56(-1.23%)
Jan 24, 2020 128.76 128.76 126.26 126.98 3,733,650 -1.97(-1.53%)
Jan 23, 2020 127.84 129.41 126.61 128.95 2,508,368 +0.38(+0.30%)
Jan 22, 2020 128.32 129.21 128.06 128.57 3,123,218 +0.52(+0.40%)
Jan 21, 2020 128.47 129.48 127.90 128.06 2,411,341 -1.44(-1.12%)
Jan 17, 2020 129.24 130.08 129.07 129.50 2,978,938 +0.62(+0.48%)
Jan 16, 2020 129.69 129.79 126.62 128.88 4,537,527 -0.26(-0.20%)
Jan 15, 2020 132.68 132.68 128.51 129.14 4,866,180 -4.86(-3.63%)
Jan 14, 2020 133.40 134.90 133.10 134.00 3,977,811 +0.37(+0.28%)
Jan 13, 2020 133.16 133.72 132.27 133.63 2,852,867 +0.73(+0.55%)
Jan 10, 2020 134.92 134.92 132.82 132.90 2,603,905 -1.88(-1.39%)
Jan 09, 2020 134.42 135.15 133.97 134.78 1,971,040 +1.61(+1.21%)
Jan 08, 2020 132.42 134.02 131.84 133.17 2,336,672 +1.37(+1.04%)
Jan 07, 2020 131.95 132.76 131.26 131.80 2,310,319 -1.05(-0.79%)
Jan 06, 2020 132.51 133.00 131.96 132.85 1,593,417 -0.27(-0.20%)
Jan 03, 2020 132.77 133.76 131.95 133.12 1,639,849 -1.29(-0.96%)
Jan 02, 2020 133.89 134.41 133.18 134.41 2,244,623 +0.62(+0.46%)
Dec 31, 2019 133.97 134.41 133.25 133.79 1,789,349 -0.33(-0.24%)
Dec 30, 2019 135.43 135.60 134.00 134.12 1,671,752 -0.66(-0.49%)
Dec 27, 2019 135.40 135.54 134.57 134.78 1,254,942 -0.28(-0.21%)
Dec 26, 2019 134.50 135.16 134.34 135.06 952,155 +0.61(+0.46%)
Dec 24, 2019 133.97 134.57 133.75 134.45 1,467,560 +0.75(+0.56%)
Dec 23, 2019 134.17 134.64 133.19 133.71 1,495,676 -0.24(-0.18%)
Dec 20, 2019 135.11 135.25 133.57 133.95 3,985,320 +0.24(+0.18%)
Dec 19, 2019 134.33 134.90 133.03 133.71 1,882,283 -0.44(-0.33%)
Dec 18, 2019 134.78 134.86 133.58 134.14 1,934,262 -0.26(-0.19%)
Dec 17, 2019 133.24 134.86 132.83 134.40 1,822,841 +1.14(+0.86%)
Dec 16, 2019 134.35 134.83 133.17 133.26 1,962,036 +0.30(+0.23%)
Dec 13, 2019 132.56 134.17 131.91 132.96 2,950,154 -0.30(-0.23%)
Dec 12, 2019 130.46 133.80 130.01 133.26 3,714,918 +3.35(+2.58%)
Dec 11, 2019 130.60 130.85 129.83 129.91 2,141,854 -0.50(-0.38%)
Dec 10, 2019 128.82 131.44 128.01 130.41 3,109,957 +1.59(+1.24%)
Dec 09, 2019 127.56 129.12 127.43 128.82 2,027,812 -0.09(-0.07%)
Dec 06, 2019 129.14 129.76 128.65 128.91 3,222,547 +1.35(+1.06%)
Dec 05, 2019 127.63 127.92 127.05 127.56 2,490,170 +0.71(+0.56%)
Dec 04, 2019 125.50 127.26 125.42 126.85 2,032,112 +1.35(+1.07%)
Dec 03, 2019 125.94 125.96 124.12 125.50 2,839,579 -1.88(-1.47%)
Dec 02, 2019 129.01 129.44 127.34 127.38 1,472,677 -1.03(-0.80%)
Nov 29, 2019 128.77 129.45 128.18 128.41 878,388 -0.07(-0.05%)
Nov 27, 2019 128.79 129.20 127.84 128.48 1,569,334 +0.33(+0.26%)
Nov 26, 2019 128.35 128.63 127.68 128.15 1,874,083 -0.42(-0.33%)
Nov 25, 2019 128.69 129.42 128.01 128.57 2,909,272 +0.46(+0.36%)
Nov 22, 2019 126.86 128.83 126.51 128.11 1,289,305 +0.97(+0.77%)
Nov 21, 2019 127.96 128.68 126.82 127.14 1,675,823 -0.08(-0.06%)
Nov 20, 2019 126.78 127.95 126.09 127.21 1,737,670 +0.05(+0.04%)
Nov 19, 2019 127.39 128.32 126.35 127.16 1,965,047 +0.01(+0.01%)
Nov 18, 2019 126.16 127.76 126.13 127.15 1,928,868 +0.71(+0.56%)
Nov 15, 2019 125.81 126.49 125.22 126.44 2,115,434 +1.54(+1.23%)
Nov 14, 2019 125.85 126.44 124.44 124.90 2,354,010 -1.51(-1.19%)
Nov 13, 2019 126.25 127.19 125.78 126.41 2,013,237 -1.24(-0.97%)
Nov 12, 2019 127.51 128.38 126.65 127.65 1,410,537 -0.13(-0.10%)
Nov 11, 2019 126.98 128.43 126.88 127.78 1,616,504 +0.22(+0.17%)
Nov 08, 2019 127.87 128.17 127.08 127.56 2,202,294 -0.73(-0.57%)
Nov 07, 2019 128.19 129.70 127.83 128.29 1,867,234 +1.14(+0.90%)
Nov 06, 2019 126.18 127.19 125.68 127.15 1,969,019 +0.57(+0.45%)
Nov 05, 2019 126.25 127.51 125.72 126.58 1,649,704 +0.85(+0.68%)
Nov 04, 2019 126.05 126.33 125.46 125.73 1,423,257 +1.01(+0.81%)
Nov 01, 2019 124.31 124.81 123.46 124.72 1,323,787 +1.77(+1.44%)
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%)
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.