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
)
156.22
+0.54 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2021
193.63
194.12
190.42
190.98
1,963,189
-1.83(-0.95%)
Oct 28, 2021
193.65
194.56
192.16
192.81
1,591,480
+0.13(+0.07%)
Oct 27, 2021
194.61
195.92
192.55
192.68
1,671,322
-2.86(-1.46%)
Oct 26, 2021
196.12
195.54
1,416,484
-0.44(-0.23%)
Oct 25, 2021
196.31
196.38
195.03
195.98
2,347,076
+0.43(+0.22%)
Oct 22, 2021
193.54
196.92
193.54
195.55
2,089,377
+3.03(+1.57%)
Oct 21, 2021
192.51
193.12
190.58
192.52
1,646,868
-0.06(-0.03%)
Oct 20, 2021
187.17
192.77
186.02
192.58
2,599,346
+5.40(+2.89%)
Oct 19, 2021
182.72
187.21
182.14
187.18
2,160,141
+5.42(+2.98%)
Oct 18, 2021
178.90
181.80
178.84
181.76
2,358,085
+1.55(+0.86%)
Oct 15, 2021
177.03
182.99
176.82
180.21
3,931,172
-3.05(-1.66%)
Oct 14, 2021
183.69
183.91
181.23
183.26
2,072,060
+1.80(+0.99%)
Oct 13, 2021
182.25
182.47
178.30
181.46
1,505,278
-1.38(-0.76%)
Oct 12, 2021
180.23
183.38
179.89
182.84
2,073,275
+2.02(+1.12%)
Oct 11, 2021
183.19
184.31
180.71
180.82
1,578,991
-1.54(-0.84%)
Oct 08, 2021
181.27
183.36
180.51
182.36
1,135,738
+0.86(+0.48%)
Oct 07, 2021
182.38
183.14
180.94
181.49
1,746,322
+0.88(+0.49%)
Oct 06, 2021
179.44
180.78
177.00
180.61
1,588,269
+0.30(+0.16%)
Oct 05, 2021
179.40
181.82
178.22
180.32
2,140,313
+2.16(+1.21%)
Oct 04, 2021
177.91
180.76
176.66
178.16
1,484,259
-0.20(-0.11%)
Oct 01, 2021
174.96
179.84
174.43
178.35
1,669,424
+2.40(+1.36%)
Sep 30, 2021
178.88
178.89
175.78
175.95
1,618,130
-1.62(-0.91%)
Sep 29, 2021
178.55
179.02
177.09
177.57
2,174,185
-0.25(-0.14%)
Sep 28, 2021
180.47
181.84
177.23
177.82
2,194,119
-2.23(-1.24%)
Sep 27, 2021
177.74
180.29
177.41
180.06
1,886,745
+5.13(+2.93%)
Sep 24, 2021
174.13
176.50
174.04
174.93
1,329,169
+0.80(+0.46%)
Sep 23, 2021
170.38
175.38
170.38
174.13
1,458,850
+5.34(+3.16%)
Sep 22, 2021
167.24
169.96
167.19
168.79
1,455,688
+3.33(+2.01%)
Sep 21, 2021
166.92
168.03
165.47
165.46
1,381,687
-0.63(-0.38%)
Sep 20, 2021
165.24
166.42
163.40
166.09
2,675,421
-3.82(-2.25%)
Sep 17, 2021
170.79
172.11
169.36
169.91
3,169,268
-0.88(-0.52%)
Sep 16, 2021
172.33
173.45
170.11
170.79
1,095,596
-0.25(-0.15%)
Sep 15, 2021
168.57
172.07
168.57
171.04
1,793,882
+1.65(+0.97%)
Sep 14, 2021
175.40
176.33
167.30
169.40
4,205,038
-5.50(-3.14%)
Sep 13, 2021
174.34
176.03
173.27
174.89
1,439,923
+2.52(+1.46%)
Sep 10, 2021
174.34
174.34
172.08
172.37
1,513,419
-0.56(-0.32%)
Sep 09, 2021
172.20
174.97
171.94
172.93
1,754,315
+0.50(+0.29%)
Sep 08, 2021
172.26
172.90
171.26
172.43
2,026,537
-0.44(-0.26%)
Sep 07, 2021
173.04
175.14
172.61
172.87
2,442,577
+0.62(+0.36%)
Sep 03, 2021
172.47
173.44
171.45
172.25
1,700,290
-0.17(-0.10%)
Sep 02, 2021
170.38
173.12
170.18
172.42
1,975,941
+2.01(+1.18%)
Sep 01, 2021
172.46
172.46
169.25
170.41
1,993,015
-1.46(-0.85%)
Aug 31, 2021
171.78
172.99
170.58
171.87
2,479,372
+0.44(+0.26%)
Aug 30, 2021
175.38
175.38
170.97
171.43
1,925,368
-3.51(-2.01%)
Aug 27, 2021
172.23
175.15
171.89
174.94
1,486,763
+3.16(+1.84%)
Aug 26, 2021
173.69
174.39
171.45
171.78
1,114,109
-1.02(-0.59%)
Aug 25, 2021
170.37
173.97
169.49
172.80
1,820,222
+3.28(+1.94%)
Aug 24, 2021
168.31
170.15
168.28
169.51
1,558,224
+1.09(+0.65%)
Aug 23, 2021
168.18
169.67
168.03
168.43
1,276,454
+1.30(+0.78%)
Aug 20, 2021
165.61
167.74
165.11
167.12
1,556,596
+1.33(+0.80%)
Aug 19, 2021
165.17
167.25
164.62
165.79
1,570,343
-1.10(-0.66%)
Aug 18, 2021
167.61
170.20
166.75
166.89
1,075,181
-1.97(-1.17%)
Aug 17, 2021
169.27
170.54
166.33
168.86
1,219,126
-1.71(-1.00%)
Aug 16, 2021
169.95
170.69
167.67
170.57
1,650,611
-0.66(-0.38%)
Aug 13, 2021
174.32
174.80
170.74
171.22
1,735,545
-2.72(-1.56%)
Aug 12, 2021
174.42
175.68
173.54
173.94
1,757,628
-0.45(-0.26%)
Aug 11, 2021
173.13
174.43
171.12
174.39
4,307,367
+1.98(+1.15%)
Aug 10, 2021
169.85
174.25
169.85
172.41
1,799,973
+1.52(+0.89%)
Aug 09, 2021
170.51
172.48
169.26
170.89
1,097,367
-0.23(-0.14%)
Aug 06, 2021
170.30
172.71
169.96
171.12
1,387,581
+3.23(+1.92%)
Aug 05, 2021
168.14
169.25
167.06
167.90
1,203,851
+1.49(+0.90%)
Aug 04, 2021
165.52
168.37
165.04
166.40
1,121,465
-1.19(-0.71%)
Aug 03, 2021
165.04
168.47
162.27
167.59
1,726,509
+4.10(+2.51%)
Aug 02, 2021
165.06
167.91
163.07
163.49
1,140,639
-0.57(-0.35%)
Jul 30, 2021
165.93
167.64
163.43
164.06
1,134,587
-2.47(-1.49%)
Jul 29, 2021
166.99
167.41
165.02
166.53
917,609
+1.26(+0.76%)
Jul 28, 2021
166.38
166.89
163.95
165.27
905,673
-0.46(-0.28%)
Jul 27, 2021
163.77
166.38
162.67
165.73
993,099
-0.22(-0.14%)
Jul 26, 2021
165.17
166.84
164.59
165.95
971,568
+1.35(+0.82%)
Jul 23, 2021
164.68
166.56
163.67
164.60
1,133,555
+1.17(+0.72%)
Jul 22, 2021
165.94
166.35
162.49
163.44
2,147,366
-2.83(-1.70%)
Jul 21, 2021
165.19
167.51
165.07
166.27
1,601,916
+2.94(+1.80%)
Jul 20, 2021
159.96
165.01
159.38
163.33
1,915,283
+3.42(+2.14%)
Jul 19, 2021
161.10
162.73
158.68
159.91
1,838,292
-5.06(-3.07%)
Jul 16, 2021
171.00
171.21
164.41
164.97
1,606,972
-5.46(-3.20%)
Jul 15, 2021
167.70
172.48
167.22
170.43
2,271,281
+2.17(+1.29%)
Jul 14, 2021
166.53
171.04
165.72
168.26
2,870,693
-0.84(-0.50%)
Jul 13, 2021
170.35
170.88
167.94
169.10
1,729,097
-2.35(-1.37%)
Jul 12, 2021
167.68
171.85
166.06
171.45
1,991,023
+2.00(+1.18%)
Jul 09, 2021
166.84
169.76
166.15
169.45
1,952,058
+5.75(+3.51%)
Jul 08, 2021
164.04
165.17
162.31
163.70
3,231,418
-2.99(-1.80%)
Jul 07, 2021
166.17
168.34
165.76
166.69
1,241,164
-1.23(-0.73%)
Jul 06, 2021
170.48
171.93
165.88
167.93
2,403,238
-4.31(-2.51%)
Jul 02, 2021
172.85
172.92
170.69
172.24
1,790,048
+0.94(+0.55%)
Jul 01, 2021
171.06
171.93
170.10
171.30
1,170,173
+0.88(+0.51%)
Jun 30, 2021
169.37
171.01
169.35
170.43
1,445,913
+0.26(+0.15%)
Jun 29, 2021
172.41
173.76
169.27
170.17
1,891,299
-1.01(-0.59%)
Jun 28, 2021
171.90
171.90
169.67
171.18
1,882,564
-1.57(-0.91%)
Jun 25, 2021
169.77
173.01
168.76
172.75
2,031,218
+3.73(+2.21%)
Jun 24, 2021
166.62
169.45
165.31
169.01
1,892,618
+3.62(+2.19%)
Jun 23, 2021
164.83
166.52
164.48
165.40
1,138,619
+1.09(+0.66%)
Jun 22, 2021
164.06
165.41
162.31
164.31
1,584,183
-0.21(-0.13%)
Jun 21, 2021
161.21
164.70
160.58
164.52
1,551,725
+5.20(+3.26%)
Jun 18, 2021
161.38
161.38
158.75
159.32
4,414,893
-3.68(-2.26%)
Jun 17, 2021
171.57
171.57
162.36
163.00
2,847,660
-6.84(-4.03%)
Jun 16, 2021
168.28
171.12
166.29
169.85
1,920,239
+0.75(+0.44%)
Jun 15, 2021
167.25
169.81
166.85
169.09
1,784,696
+1.93(+1.15%)
Jun 14, 2021
168.78
168.92
166.08
167.16
1,923,627
-1.87(-1.11%)
Jun 11, 2021
169.10
170.19
167.77
169.03
1,474,425
+0.40(+0.24%)
Jun 10, 2021
172.86
172.96
168.56
168.63
1,383,598
-1.82(-1.07%)
Jun 09, 2021
172.06
172.48
170.29
170.45
1,465,757
-2.96(-1.71%)
Jun 08, 2021
170.91
173.59
169.34
173.41
1,706,046
+0.88(+0.51%)
Jun 07, 2021
174.01
174.01
172.16
172.53
1,016,158
-0.79(-0.46%)
Jun 04, 2021
174.94
175.31
172.71
173.32
1,571,406
-1.68(-0.96%)
Jun 03, 2021
174.39
177.23
173.36
175.00
1,488,090
+0.41(+0.24%)
Jun 02, 2021
175.72
175.88
173.22
174.59
1,234,146
-0.36(-0.20%)
Jun 01, 2021
176.69
176.73
173.87
174.95
1,672,655
+1.02(+0.59%)
May 28, 2021
173.61
174.39
171.63
173.93
959,308
+0.50(+0.29%)
May 27, 2021
173.94
174.66
172.02
173.43
2,815,507
+1.98(+1.16%)
May 26, 2021
172.64
173.32
170.15
171.44
1,888,984
+0.18(+0.10%)
May 25, 2021
173.98
175.20
171.04
171.27
1,949,298
-2.05(-1.18%)
May 24, 2021
173.71
174.09
172.33
173.31
1,008,824
+0.46(+0.26%)
May 21, 2021
172.05
173.59
170.92
172.86
1,518,331
+2.17(+1.27%)
May 20, 2021
172.42
172.70
169.63
170.69
1,483,381
-1.64(-0.95%)
May 19, 2021
171.51
172.43
168.57
172.33
2,903,824
-0.91(-0.53%)
May 18, 2021
178.40
178.81
173.12
173.24
2,263,516
-4.57(-2.57%)
May 17, 2021
177.11
178.63
176.37
177.81
1,388,460
-0.31(-0.18%)
May 14, 2021
175.49
178.60
175.33
178.13
1,198,774
+3.01(+1.72%)
May 13, 2021
169.57
176.46
169.48
175.12
1,457,783
+5.00(+2.94%)
May 12, 2021
175.83
176.27
169.43
170.11
2,597,384
-3.24(-1.87%)
May 11, 2021
176.13
179.10
172.62
173.36
3,159,057
-4.04(-2.28%)
May 10, 2021
181.37
182.15
177.28
177.40
2,247,341
-0.31(-0.18%)
May 07, 2021
173.56
177.96
173.27
177.71
1,336,446
+0.65(+0.37%)
May 06, 2021
175.44
177.15
172.55
177.06
1,838,725
+3.19(+1.83%)
May 05, 2021
173.47
175.56
171.03
173.87
2,083,470
+1.15(+0.67%)
May 04, 2021
167.03
173.02
166.25
172.71
3,060,612
+4.65(+2.76%)
May 03, 2021
168.56
169.09
166.82
168.07
1,397,730
+1.05(+0.63%)
Apr 30, 2021
167.91
168.96
166.84
167.02
1,507,822
-1.98(-1.17%)
Apr 29, 2021
167.50
169.24
167.15
169.01
1,480,785
+3.49(+2.11%)
Apr 28, 2021
164.41
166.29
164.34
165.51
1,805,071
+1.50(+0.92%)
Apr 27, 2021
160.37
164.24
160.37
164.01
2,050,031
+2.98(+1.85%)
Apr 26, 2021
160.16
162.37
159.92
161.03
1,813,969
+1.97(+1.24%)
Apr 23, 2021
155.73
160.04
155.03
159.06
2,273,542
+3.75(+2.42%)
Apr 22, 2021
156.37
156.88
154.64
155.31
2,408,098
-1.15(-0.74%)
Apr 21, 2021
152.80
156.56
152.00
156.46
1,780,096
+3.04(+1.98%)
Apr 20, 2021
156.90
157.41
152.73
153.43
2,538,541
-5.35(-3.37%)
Apr 19, 2021
160.23
161.51
158.08
158.78
1,695,451
-1.02(-0.64%)
Apr 16, 2021
158.59
161.04
157.79
159.79
2,802,081
+3.64(+2.33%)
Apr 15, 2021
159.37
159.51
153.77
156.16
3,599,079
-3.04(-1.91%)
Apr 14, 2021
157.13
160.44
156.86
159.20
2,181,329
+1.53(+0.97%)
Apr 13, 2021
159.53
159.60
157.22
157.67
1,608,405
-2.83(-1.76%)
Apr 12, 2021
160.34
161.03
159.58
160.50
1,493,922
+0.53(+0.33%)
Apr 09, 2021
159.57
160.10
158.27
159.97
1,466,972
+1.86(+1.18%)
Apr 08, 2021
157.41
158.47
154.90
158.10
1,346,902
-0.12(-0.08%)
Apr 07, 2021
158.27
159.47
156.77
158.23
2,198,290
+0.76(+0.48%)
Apr 06, 2021
157.71
158.74
156.20
157.47
2,065,781
-1.21(-0.76%)
Apr 05, 2021
159.37
160.10
157.87
158.68
2,103,347
+1.20(+0.76%)
Apr 01, 2021
154.86
157.55
154.79
157.48
1,691,828
+1.78(+1.14%)
Mar 31, 2021
157.55
157.87
155.02
155.71
2,219,356
-1.96(-1.24%)
Mar 30, 2021
156.23
158.96
156.04
157.67
1,753,519
+2.78(+1.79%)
Mar 29, 2021
156.96
157.71
153.75
154.89
2,180,153
-4.61(-2.89%)
Mar 26, 2021
159.10
160.06
157.20
159.50
2,399,629
+2.38(+1.51%)
Mar 25, 2021
151.47
157.32
150.56
157.12
2,252,825
+5.99(+3.96%)
Mar 24, 2021
152.11
153.69
151.12
151.13
1,662,778
+0.75(+0.50%)
Mar 23, 2021
150.63
152.95
149.52
150.37
1,511,736
-1.62(-1.06%)
Mar 22, 2021
153.31
154.06
150.54
151.99
2,220,774
-4.06(-2.60%)
Mar 19, 2021
156.77
158.06
154.61
156.04
7,249,921
-3.61(-2.26%)
Mar 18, 2021
160.55
163.63
158.89
159.66
2,247,819
+1.27(+0.80%)
Mar 17, 2021
159.12
160.63
156.78
158.39
1,645,091
+1.64(+1.05%)
Mar 16, 2021
156.76
157.03
154.22
156.75
1,838,860
-1.73(-1.09%)
Mar 15, 2021
160.48
160.72
156.76
158.48
2,085,317
-2.56(-1.59%)
Mar 12, 2021
159.74
161.14
158.83
161.03
2,213,413
+3.98(+2.53%)
Mar 11, 2021
156.56
158.29
155.38
157.06
1,463,053
-0.75(-0.48%)
Mar 10, 2021
154.15
158.34
153.70
157.81
1,745,386
+3.68(+2.39%)
Mar 09, 2021
155.57
157.10
152.72
154.13
2,623,029
-4.61(-2.90%)
Mar 08, 2021
157.78
160.98
157.19
158.74
2,286,100
+2.10(+1.34%)
Mar 05, 2021
155.70
157.03
150.59
156.64
2,350,513
+3.44(+2.25%)
Mar 04, 2021
153.69
155.23
150.09
153.20
2,320,577
-0.68(-0.44%)
Mar 03, 2021
154.94
157.00
153.57
153.88
2,364,795
+0.23(+0.15%)
Mar 02, 2021
153.76
157.84
152.55
153.65
2,035,417
+0.02(+0.01%)
Mar 01, 2021
152.12
154.88
150.65
153.63
2,379,416
+4.18(+2.80%)
Feb 26, 2021
152.80
153.23
149.38
149.45
3,097,292
-4.35(-2.83%)
Feb 25, 2021
160.05
160.54
153.75
153.80
2,019,965
-4.63(-2.92%)
Feb 24, 2021
154.16
159.21
154.16
158.43
2,227,584
+4.67(+3.04%)
Feb 23, 2021
154.03
154.47
151.05
153.76
2,759,284
+2.40(+1.58%)
Feb 22, 2021
150.89
152.69
150.55
151.37
2,084,737
+0.10(+0.06%)
Feb 19, 2021
148.53
151.99
148.30
151.27
1,555,180
+3.11(+2.10%)
Feb 18, 2021
147.54
148.64
145.99
148.16
1,427,071
-0.57(-0.38%)
Feb 17, 2021
150.34
151.01
147.96
148.73
2,567,135
-2.09(-1.39%)
Feb 16, 2021
145.15
151.79
144.47
150.82
3,320,445
+6.78(+4.71%)
Feb 12, 2021
141.66
144.25
141.43
144.04
1,386,537
+2.63(+1.86%)
Feb 11, 2021
141.87
143.18
140.00
141.42
1,563,070
-0.71(-0.50%)
Feb 10, 2021
141.52
142.90
140.17
142.13
1,817,691
+1.75(+1.25%)
Feb 09, 2021
140.24
140.84
139.03
140.38
1,752,548
-0.58(-0.41%)
Feb 08, 2021
139.20
140.99
139.09
140.95
1,476,081
+1.64(+1.18%)
Feb 05, 2021
140.27
140.70
138.37
139.31
1,419,770
+0.23(+0.17%)
Feb 04, 2021
136.16
139.15
136.11
139.08
1,768,215
+3.98(+2.94%)
Feb 03, 2021
133.11
135.37
133.06
135.10
2,009,956
+1.60(+1.20%)
Feb 02, 2021
131.23
135.73
130.99
133.51
2,003,108
+4.03(+3.11%)
Feb 01, 2021
128.48
129.87
127.55
129.48
1,669,455
+2.08(+1.63%)
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%)
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
.