Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PNC Financial Services
(NY:
PNC
)
157.58
+0.46 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
131.08
131.17
126.92
127.40
3,026,658
-3.79(-2.89%)
Jan 28, 2021
130.28
132.07
129.14
131.19
1,707,650
+2.97(+2.32%)
Jan 27, 2021
129.45
129.45
125.69
128.22
3,332,278
-3.21(-2.45%)
Jan 26, 2021
134.37
134.66
131.22
131.43
1,992,114
-2.14(-1.60%)
Jan 25, 2021
133.47
134.13
130.37
133.57
2,302,503
-1.86(-1.38%)
Jan 22, 2021
134.46
135.87
134.33
135.43
2,067,640
-0.99(-0.73%)
Jan 21, 2021
138.74
138.74
135.81
136.43
2,575,216
-2.28(-1.65%)
Jan 20, 2021
138.48
138.86
137.29
138.71
1,842,153
+0.23(+0.17%)
Jan 19, 2021
138.26
138.94
136.89
138.48
2,884,833
+1.08(+0.79%)
Jan 15, 2021
139.53
140.91
137.03
137.40
3,705,282
-4.94(-3.47%)
Jan 14, 2021
141.11
142.84
140.61
142.34
2,308,613
+2.12(+1.51%)
Jan 13, 2021
141.07
142.34
139.50
140.22
2,234,495
-2.32(-1.63%)
Jan 12, 2021
141.90
143.35
140.65
142.54
2,297,709
+2.07(+1.47%)
Jan 11, 2021
138.55
140.98
137.02
140.47
2,244,947
+1.05(+0.75%)
Jan 08, 2021
139.68
140.33
137.58
139.42
2,090,184
-0.71(-0.51%)
Jan 07, 2021
140.23
143.43
140.09
140.14
2,860,080
+2.19(+1.59%)
Jan 06, 2021
134.24
139.47
134.10
137.94
3,479,853
+7.18(+5.49%)
Jan 05, 2021
131.50
132.71
129.81
130.76
3,298,855
-0.70(-0.53%)
Jan 04, 2021
131.92
131.99
128.72
131.45
2,529,627
+0.13(+0.10%)
Dec 31, 2020
131.32
131.32
131.32
1,136,848
+1.86(+1.44%)
Dec 30, 2020
128.21
129.86
127.87
129.46
1,136,848
+1.78(+1.39%)
Dec 29, 2020
129.20
129.27
127.48
127.68
1,152,051
-1.47(-1.14%)
Dec 28, 2020
129.58
130.78
128.55
129.15
1,913,888
+0.34(+0.27%)
Dec 24, 2020
129.06
129.29
127.51
128.81
588,637
-0.48(-0.38%)
Dec 23, 2020
127.61
130.15
127.06
129.29
1,494,394
+2.62(+2.07%)
Dec 22, 2020
127.72
127.96
125.59
126.68
2,492,970
-0.77(-0.60%)
Dec 21, 2020
128.72
129.76
125.73
127.44
3,002,786
-0.27(-0.21%)
Dec 18, 2020
127.78
128.23
126.24
127.72
5,132,422
-0.10(-0.08%)
Dec 17, 2020
127.77
128.41
126.55
127.81
1,776,601
-0.20(-0.16%)
Dec 16, 2020
126.78
128.22
125.93
128.02
2,005,660
+1.85(+1.47%)
Dec 15, 2020
125.72
126.61
124.33
126.17
2,503,515
+1.20(+0.96%)
Dec 14, 2020
128.12
128.17
124.30
124.97
2,508,487
-1.65(-1.30%)
Dec 11, 2020
125.98
126.70
122.77
126.62
1,748,438
-0.29(-0.23%)
Dec 10, 2020
125.59
127.05
124.85
126.91
1,856,135
+0.63(+0.50%)
Dec 09, 2020
125.73
126.76
124.70
126.28
2,330,386
+1.63(+1.31%)
Dec 08, 2020
123.44
125.53
123.21
124.65
1,548,575
-0.33(-0.27%)
Dec 07, 2020
124.66
125.11
122.97
124.98
1,854,309
-0.64(-0.51%)
Dec 04, 2020
125.86
126.47
124.65
125.62
1,731,759
+1.13(+0.91%)
Dec 03, 2020
124.03
125.27
123.25
124.49
2,961,216
-0.11(-0.09%)
Dec 02, 2020
123.30
124.87
123.07
124.61
2,098,362
+0.58(+0.47%)
Dec 01, 2020
123.60
124.62
123.29
124.03
3,550,785
+2.34(+1.92%)
Nov 30, 2020
121.87
122.98
121.42
121.69
4,876,136
-1.52(-1.23%)
Nov 27, 2020
123.92
124.00
122.29
123.20
1,336,801
-0.76(-0.61%)
Nov 25, 2020
122.60
124.99
121.17
123.96
3,479,518
+0.48(+0.39%)
Nov 24, 2020
120.43
123.60
120.00
123.49
3,328,835
+5.69(+4.83%)
Nov 23, 2020
116.53
118.24
115.15
117.79
2,440,716
+4.19(+3.68%)
Nov 20, 2020
113.53
114.86
112.59
113.61
2,549,475
-1.23(-1.07%)
Nov 19, 2020
112.87
114.89
111.27
114.84
2,502,531
+0.88(+0.77%)
Nov 18, 2020
112.39
115.73
111.55
113.96
4,290,914
+2.12(+1.90%)
Nov 17, 2020
110.10
111.99
108.64
111.83
4,161,284
+0.53(+0.47%)
Nov 16, 2020
110.85
111.95
109.73
111.31
6,161,550
+3.09(+2.86%)
Nov 13, 2020
107.53
109.09
107.08
108.21
1,771,017
+1.57(+1.47%)
Nov 12, 2020
108.68
108.68
104.70
106.64
2,575,273
-3.91(-3.54%)
Nov 11, 2020
112.28
112.28
108.42
110.56
3,552,095
-1.14(-1.03%)
Nov 10, 2020
113.69
113.69
111.05
111.70
4,272,772
-1.09(-0.97%)
Nov 09, 2020
111.46
114.19
110.21
112.80
4,513,934
+11.72(+11.60%)
Nov 06, 2020
103.86
103.86
100.60
101.07
1,908,646
-2.20(-2.13%)
Nov 05, 2020
99.71
103.65
99.68
103.27
2,347,907
+3.80(+3.82%)
Nov 04, 2020
102.41
102.67
98.89
99.47
2,423,605
-5.75(-5.47%)
Nov 03, 2020
103.37
105.83
103.00
105.22
3,468,480
+4.35(+4.32%)
Nov 02, 2020
100.03
102.36
98.88
100.87
3,870,856
+2.26(+2.30%)
Oct 30, 2020
96.47
98.72
95.70
98.61
2,565,814
+1.82(+1.88%)
Oct 29, 2020
95.35
97.53
94.17
96.79
2,057,136
+0.97(+1.01%)
Oct 28, 2020
94.93
97.01
94.87
95.82
3,655,410
-0.41(-0.43%)
Oct 27, 2020
97.88
97.90
96.05
96.24
2,035,373
-2.15(-2.19%)
Oct 26, 2020
99.91
99.95
97.02
98.39
1,974,114
-2.80(-2.77%)
Oct 23, 2020
102.43
102.70
100.12
101.19
1,628,850
-0.45(-0.44%)
Oct 22, 2020
97.72
101.70
97.50
101.64
2,070,620
+4.12(+4.23%)
Oct 21, 2020
98.73
99.36
97.35
97.51
1,453,547
-1.25(-1.27%)
Oct 20, 2020
97.81
100.34
97.81
98.76
2,071,809
+1.82(+1.88%)
Oct 19, 2020
98.63
98.91
96.74
96.94
2,212,455
-1.31(-1.34%)
Oct 16, 2020
96.58
98.28
95.97
98.25
2,249,483
+1.69(+1.75%)
Oct 15, 2020
95.49
96.56
94.79
96.56
2,840,020
+0.78(+0.81%)
Oct 14, 2020
97.84
99.76
95.53
95.79
3,070,433
-2.34(-2.38%)
Oct 13, 2020
101.05
101.37
97.59
98.12
2,653,909
-3.29(-3.24%)
Oct 12, 2020
100.74
101.89
100.49
101.41
1,739,785
+0.70(+0.69%)
Oct 09, 2020
102.14
102.23
100.16
100.71
2,251,501
-0.93(-0.91%)
Oct 08, 2020
100.99
102.06
100.38
101.64
2,882,753
+1.19(+1.18%)
Oct 07, 2020
99.72
102.08
99.64
100.45
2,737,188
+1.75(+1.78%)
Oct 06, 2020
101.16
102.17
98.19
98.70
2,228,140
-1.42(-1.42%)
Oct 05, 2020
98.96
100.27
98.11
100.12
2,123,576
+2.30(+2.35%)
Oct 02, 2020
94.27
98.55
94.01
97.82
2,436,795
+2.38(+2.49%)
Oct 01, 2020
95.98
96.72
94.51
95.44
1,830,598
-0.42(-0.44%)
Sep 30, 2020
93.80
96.18
93.63
95.86
2,868,219
+2.60(+2.79%)
Sep 29, 2020
93.75
93.98
91.71
93.26
1,863,639
-1.05(-1.11%)
Sep 28, 2020
93.16
95.19
92.93
94.30
1,769,272
+2.82(+3.08%)
Sep 25, 2020
89.18
91.62
88.97
91.49
1,583,825
+1.26(+1.40%)
Sep 24, 2020
90.20
91.91
88.59
90.22
2,173,722
+0.85(+0.95%)
Sep 23, 2020
92.21
93.61
89.32
89.38
2,308,114
-2.51(-2.73%)
Sep 22, 2020
94.35
94.92
90.85
91.89
3,301,765
-3.03(-3.20%)
Sep 21, 2020
94.99
96.43
93.74
94.92
2,405,321
-2.55(-2.61%)
Sep 18, 2020
96.80
98.03
96.52
97.47
2,560,629
-0.10(-0.11%)
Sep 17, 2020
97.31
99.07
96.81
97.57
2,026,533
-1.53(-1.55%)
Sep 16, 2020
96.94
100.41
96.58
99.11
2,584,614
+2.05(+2.11%)
Sep 15, 2020
99.16
99.80
96.54
97.06
2,291,353
-2.52(-2.53%)
Sep 14, 2020
97.24
100.36
97.01
99.58
1,724,860
+2.99(+3.10%)
Sep 11, 2020
95.13
97.03
94.50
96.59
1,871,282
+2.21(+2.34%)
Sep 10, 2020
96.47
97.32
94.36
94.38
2,329,204
-1.47(-1.54%)
Sep 09, 2020
97.05
97.05
95.73
95.86
1,232,475
-0.34(-0.35%)
Sep 08, 2020
97.34
97.77
94.92
96.20
2,345,207
-2.44(-2.48%)
Sep 04, 2020
99.40
100.78
97.10
98.64
1,681,746
+1.25(+1.28%)
Sep 03, 2020
99.21
101.75
96.75
97.39
2,143,816
-0.64(-0.65%)
Sep 02, 2020
96.81
98.55
96.47
98.03
1,863,144
+0.70(+0.72%)
Sep 01, 2020
95.77
98.02
95.53
97.33
1,955,896
+0.35(+0.36%)
Aug 31, 2020
97.71
97.91
96.89
96.98
2,475,128
-1.00(-1.02%)
Aug 28, 2020
98.72
98.72
97.17
97.98
1,504,249
-0.13(-0.13%)
Aug 27, 2020
95.97
98.97
95.54
98.11
2,129,519
+1.91(+1.99%)
Aug 26, 2020
96.38
97.09
95.52
96.20
2,360,005
-0.40(-0.42%)
Aug 25, 2020
97.20
97.68
95.56
96.61
2,343,955
+0.85(+0.88%)
Aug 24, 2020
93.22
95.83
92.88
95.76
1,954,079
+2.92(+3.15%)
Aug 21, 2020
92.27
93.31
92.01
92.84
2,532,079
+0.32(+0.35%)
Aug 20, 2020
91.64
92.82
91.06
92.52
2,297,752
-0.27(-0.29%)
Aug 19, 2020
93.20
94.84
92.59
92.79
2,280,818
-0.60(-0.64%)
Aug 18, 2020
95.88
96.22
93.15
93.39
2,787,885
-2.83(-2.95%)
Aug 17, 2020
96.28
96.85
95.53
96.22
2,881,661
-1.24(-1.27%)
Aug 14, 2020
95.76
98.11
95.50
97.46
2,099,803
+0.65(+0.67%)
Aug 13, 2020
96.34
97.50
95.79
96.82
1,457,366
-0.86(-0.88%)
Aug 12, 2020
100.06
100.16
96.28
97.68
2,299,634
-0.41(-0.42%)
Aug 11, 2020
98.32
100.55
97.62
98.09
3,337,444
+2.45(+2.56%)
Aug 10, 2020
96.06
97.34
95.39
95.64
2,369,947
-0.03(-0.04%)
Aug 07, 2020
92.30
95.96
92.28
95.67
3,208,355
+2.33(+2.49%)
Aug 06, 2020
92.26
93.65
92.14
93.34
1,871,937
+0.41(+0.44%)
Aug 05, 2020
92.61
93.13
91.89
92.93
2,629,496
+1.11(+1.21%)
Aug 04, 2020
92.57
92.57
91.43
91.83
1,886,689
-0.56(-0.60%)
Aug 03, 2020
92.92
93.84
91.84
92.38
2,193,709
-0.65(-0.69%)
Jul 31, 2020
92.19
93.13
90.75
93.03
2,387,605
+0.35(+0.38%)
Jul 30, 2020
92.84
92.99
91.00
92.68
1,991,410
-2.34(-2.46%)
Jul 29, 2020
90.98
95.32
90.75
95.02
2,987,063
+3.59(+3.93%)
Jul 28, 2020
91.06
92.12
91.06
91.43
1,531,689
-0.08(-0.09%)
Jul 27, 2020
92.23
92.23
90.56
91.50
2,160,611
-1.67(-1.80%)
Jul 24, 2020
94.25
94.95
93.08
93.18
2,283,262
-0.44(-0.47%)
Jul 23, 2020
92.45
94.43
92.31
93.61
2,364,287
+0.62(+0.67%)
Jul 22, 2020
93.00
94.01
92.49
93.00
2,900,791
-0.93(-0.99%)
Jul 21, 2020
90.43
94.43
90.43
93.93
4,015,952
+4.15(+4.62%)
Jul 20, 2020
88.96
90.38
88.56
89.78
2,752,993
-0.07(-0.08%)
Jul 17, 2020
90.95
91.69
89.82
89.85
3,386,424
-1.72(-1.88%)
Jul 16, 2020
88.83
93.03
88.38
91.56
4,620,048
+1.81(+2.01%)
Jul 15, 2020
89.59
90.85
87.72
89.76
4,624,880
+2.42(+2.78%)
Jul 14, 2020
88.54
89.15
86.59
87.34
3,992,286
-1.22(-1.38%)
Jul 13, 2020
88.41
89.92
87.56
88.56
4,143,030
+0.93(+1.06%)
Jul 10, 2020
85.06
87.98
85.06
87.63
3,391,800
+2.37(+2.78%)
Jul 09, 2020
85.79
86.24
83.74
85.26
3,978,060
-1.11(-1.29%)
Jul 08, 2020
85.88
86.98
84.75
86.37
3,375,446
+0.37(+0.43%)
Jul 07, 2020
88.17
88.51
85.57
86.00
2,917,152
-3.14(-3.52%)
Jul 06, 2020
89.91
91.17
88.55
89.14
2,690,671
+1.03(+1.17%)
Jul 02, 2020
90.86
91.67
87.81
88.10
3,579,280
-0.59(-0.66%)
Jul 01, 2020
91.23
91.24
88.40
88.69
2,458,874
-2.05(-2.26%)
Jun 30, 2020
87.97
91.46
87.84
90.74
3,885,213
+2.05(+2.31%)
Jun 29, 2020
88.31
89.37
87.59
88.69
3,370,241
+1.64(+1.88%)
Jun 26, 2020
89.83
90.23
86.34
87.05
4,687,812
-4.76(-5.19%)
Jun 25, 2020
88.82
92.21
88.47
91.81
2,594,979
+2.65(+2.97%)
Jun 24, 2020
91.42
91.85
88.21
89.16
4,603,229
-3.75(-4.04%)
Jun 23, 2020
95.44
96.45
92.88
92.92
2,388,929
-0.72(-0.76%)
Jun 22, 2020
92.66
94.86
91.54
93.63
2,525,513
+0.28(+0.30%)
Jun 19, 2020
96.89
97.57
92.39
93.35
7,809,001
-2.16(-2.26%)
Jun 18, 2020
95.60
97.91
94.86
95.50
2,690,115
-0.92(-0.96%)
Jun 17, 2020
99.13
99.51
96.12
96.43
2,099,885
-2.71(-2.73%)
Jun 16, 2020
101.44
101.52
96.91
99.13
3,048,472
+1.70(+1.74%)
Jun 15, 2020
91.76
97.74
91.37
97.44
3,022,328
+1.91(+2.00%)
Jun 12, 2020
97.47
97.64
92.94
95.53
4,325,837
+2.80(+3.02%)
Jun 11, 2020
96.75
98.52
92.54
92.73
4,826,575
-9.85(-9.60%)
Jun 10, 2020
107.87
108.41
102.29
102.58
4,207,969
-6.26(-5.75%)
Jun 09, 2020
108.84
110.19
107.49
108.84
4,006,911
-4.26(-3.77%)
Jun 08, 2020
112.69
114.17
111.92
113.10
4,660,624
+2.67(+2.42%)
Jun 05, 2020
112.98
114.35
108.70
110.42
5,570,719
+4.58(+4.33%)
Jun 04, 2020
103.14
106.31
101.83
105.84
4,119,825
+2.60(+2.51%)
Jun 03, 2020
102.78
104.78
102.10
103.25
5,334,487
+4.18(+4.22%)
Jun 02, 2020
100.23
100.48
97.83
99.07
3,497,661
+0.16(+0.17%)
Jun 01, 2020
99.01
100.05
97.99
98.90
2,130,487
+0.54(+0.55%)
May 29, 2020
97.93
100.17
97.69
98.36
4,251,518
-1.52(-1.52%)
May 28, 2020
101.43
101.47
98.59
99.88
3,477,130
-0.69(-0.69%)
May 27, 2020
101.77
101.77
96.86
100.57
5,120,471
+6.07(+6.43%)
May 26, 2020
94.36
96.30
93.95
94.49
4,831,447
+4.27(+4.73%)
May 22, 2020
89.30
90.44
88.48
90.23
3,759,223
+1.22(+1.38%)
May 21, 2020
88.81
90.97
88.55
89.00
2,855,920
-1.04(-1.16%)
May 20, 2020
88.83
90.93
88.59
90.04
3,097,862
+2.82(+3.23%)
May 19, 2020
89.22
90.13
87.11
87.22
3,754,179
-2.53(-2.82%)
May 18, 2020
87.11
90.42
86.34
89.75
4,150,222
+5.87(+7.00%)
May 15, 2020
83.64
85.31
82.70
83.88
3,072,028
-0.51(-0.60%)
May 14, 2020
81.49
85.39
80.44
84.39
6,068,632
+0.91(+1.08%)
May 13, 2020
85.82
85.95
81.79
83.48
7,195,588
-2.77(-3.21%)
May 12, 2020
88.22
88.97
84.91
86.25
11,503,252
-1.83(-2.08%)
May 11, 2020
88.84
88.84
86.85
88.08
2,926,027
-2.51(-2.77%)
May 08, 2020
89.85
90.98
88.93
90.59
1,542,971
+3.23(+3.69%)
May 07, 2020
86.21
90.04
86.21
87.36
1,975,477
+2.41(+2.83%)
May 06, 2020
87.11
87.41
84.69
84.96
2,849,145
-1.10(-1.27%)
May 05, 2020
89.33
89.85
85.90
86.05
1,478,563
-1.59(-1.81%)
May 04, 2020
86.25
87.91
85.11
87.64
2,522,945
-1.17(-1.32%)
May 01, 2020
89.19
91.39
87.74
88.81
2,725,822
-3.19(-3.47%)
Apr 30, 2020
92.86
93.55
90.71
92.00
2,447,627
-3.73(-3.89%)
Apr 29, 2020
95.43
97.38
93.69
95.73
2,704,155
+4.31(+4.72%)
Apr 28, 2020
94.85
95.46
90.85
91.42
2,782,714
+0.43(+0.47%)
Apr 27, 2020
88.12
91.49
87.22
90.98
2,264,953
+4.11(+4.73%)
Apr 24, 2020
86.22
87.78
84.92
86.88
2,461,240
+1.12(+1.31%)
Apr 23, 2020
85.55
88.15
85.55
85.76
2,359,355
+0.46(+0.54%)
Apr 22, 2020
87.47
87.84
84.83
85.30
2,988,180
-0.09(-0.10%)
Apr 21, 2020
84.67
86.19
83.63
85.39
4,761,777
-3.06(-3.46%)
Apr 20, 2020
84.84
89.69
83.91
88.45
4,827,759
+0.91(+1.03%)
Apr 17, 2020
81.32
87.85
81.18
87.54
4,705,087
+9.45(+12.11%)
Apr 16, 2020
80.07
80.50
76.87
78.09
3,596,554
-1.63(-2.04%)
Apr 15, 2020
81.55
83.32
78.57
79.72
4,560,552
-5.08(-5.99%)
Apr 14, 2020
88.00
88.79
83.29
84.80
3,960,714
-1.27(-1.48%)
Apr 13, 2020
89.63
89.74
85.61
86.07
3,286,963
-3.80(-4.23%)
Apr 09, 2020
86.59
91.02
86.10
89.87
5,080,816
+5.05(+5.95%)
Apr 08, 2020
81.73
85.55
80.67
84.83
3,402,070
+3.90(+4.83%)
Apr 07, 2020
86.40
88.09
80.50
80.92
3,474,979
-0.33(-0.41%)
Apr 06, 2020
76.87
81.97
76.35
81.25
3,718,058
+8.63(+11.88%)
Apr 03, 2020
76.21
77.68
71.63
72.63
3,657,976
-4.72(-6.11%)
Apr 02, 2020
74.45
78.41
73.20
77.35
3,593,519
+2.88(+3.87%)
Apr 01, 2020
76.73
77.37
73.76
74.47
4,721,081
-7.14(-8.74%)
Mar 31, 2020
84.17
85.71
80.34
81.60
4,180,138
-4.48(-5.20%)
Mar 30, 2020
84.63
86.68
83.39
86.08
3,175,418
+0.72(+0.84%)
Mar 27, 2020
83.10
88.06
82.68
85.36
2,974,122
-2.38(-2.71%)
Mar 26, 2020
78.93
88.43
78.47
87.74
4,381,981
+9.27(+11.81%)
Mar 25, 2020
78.02
82.84
74.08
78.47
4,446,760
+1.59(+2.07%)
Mar 24, 2020
73.79
77.57
72.17
76.88
6,025,131
+8.13(+11.83%)
Mar 23, 2020
73.62
75.40
67.70
68.75
4,513,642
-7.54(-9.89%)
Mar 20, 2020
80.21
81.30
73.83
76.29
4,621,355
-2.50(-3.17%)
Mar 19, 2020
72.83
82.27
72.10
78.79
3,953,916
+4.17(+5.59%)
Mar 18, 2020
75.69
77.74
69.08
74.62
5,990,928
-7.22(-8.82%)
Mar 17, 2020
77.84
82.00
74.63
81.84
5,263,018
+5.14(+6.70%)
Mar 16, 2020
77.73
88.06
76.10
76.70
6,238,388
-14.50(-15.90%)
Mar 13, 2020
88.07
91.37
84.79
91.20
7,530,728
+10.45(+12.94%)
Mar 12, 2020
79.45
88.66
77.49
80.75
6,272,599
-6.16(-7.08%)
Mar 11, 2020
88.91
90.44
85.36
86.91
6,575,285
-5.20(-5.65%)
Mar 10, 2020
88.70
92.91
85.51
92.11
5,580,067
+7.92(+9.41%)
Mar 09, 2020
87.47
91.40
83.16
84.19
5,514,910
-13.20(-13.55%)
Mar 06, 2020
98.64
101.02
95.58
97.38
4,344,646
-5.51(-5.35%)
Mar 05, 2020
106.28
106.40
100.98
102.89
4,177,627
-7.42(-6.73%)
Mar 04, 2020
108.41
110.50
106.23
110.32
3,048,088
+3.33(+3.12%)
Mar 03, 2020
112.53
113.93
105.75
106.98
4,158,844
-6.09(-5.39%)
Mar 02, 2020
108.12
113.18
106.27
113.08
3,478,163
+5.32(+4.94%)
Feb 28, 2020
107.68
109.08
104.48
107.76
5,748,131
-3.60(-3.23%)
Feb 27, 2020
115.95
116.63
111.28
111.36
4,303,435
-6.90(-5.83%)
Feb 26, 2020
121.53
121.98
118.23
118.25
3,207,942
-2.24(-1.86%)
Feb 25, 2020
126.94
127.31
120.21
120.50
3,317,205
-6.37(-5.02%)
Feb 24, 2020
127.29
128.07
126.24
126.86
2,621,257
-4.25(-3.24%)
Feb 21, 2020
130.95
131.35
129.40
131.12
1,815,205
-0.58(-0.44%)
Feb 20, 2020
130.22
132.09
129.81
131.70
1,673,152
+0.96(+0.74%)
Feb 19, 2020
129.71
131.20
129.48
130.73
1,545,315
+1.67(+1.29%)
Feb 18, 2020
130.85
131.40
127.88
129.06
2,488,973
-2.34(-1.78%)
Feb 14, 2020
132.28
132.52
130.59
131.40
2,149,273
-1.01(-0.77%)
Feb 13, 2020
131.94
132.61
131.40
132.41
1,628,123
+0.09(+0.07%)
Feb 12, 2020
132.99
133.78
132.00
132.32
1,121,503
+0.36(+0.27%)
Feb 11, 2020
131.58
132.73
131.45
131.96
1,436,191
+0.79(+0.60%)
Feb 10, 2020
130.00
131.17
129.85
131.17
1,415,078
+0.44(+0.33%)
Feb 07, 2020
129.43
130.98
129.06
130.73
1,814,736
+0.43(+0.33%)
Feb 06, 2020
131.99
132.10
130.16
130.31
1,741,098
-0.80(-0.61%)
Feb 05, 2020
130.03
131.16
129.84
131.11
1,703,033
+2.67(+2.08%)
Feb 04, 2020
129.54
129.78
128.25
128.44
1,762,382
+0.95(+0.75%)
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
.