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

PNC Financial Services (NY: PNC )

158.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2022 187.39 188.90 187.45 2,456,280 -2.03(-1.07%)
Jan 28, 2022 185.74 189.65 184.48 189.48 1,976,240 +4.62(+2.50%)
Jan 27, 2022 189.89 191.45 184.44 184.86 2,060,617 -2.61(-1.39%)
Jan 26, 2022 188.21 190.12 184.50 187.47 1,803,293 +1.65(+0.89%)
Jan 25, 2022 184.14 187.36 181.16 185.82 1,864,974 +0.08(+0.04%)
Jan 24, 2022 178.86 186.42 177.00 185.74 3,885,115 +2.87(+1.57%)
Jan 21, 2022 187.63 187.83 181.46 182.88 3,313,656 -5.41(-2.87%)
Jan 20, 2022 189.28 192.67 187.82 188.28 2,638,452 -1.47(-0.78%)
Jan 19, 2022 199.29 199.29 189.65 189.75 2,567,381 -7.61(-3.85%)
Jan 18, 2022 202.95 203.91 196.14 197.36 3,522,327 -4.84(-2.39%)
Jan 14, 2022 202.20 0 -2.73(-1.33%)
Jan 13, 2022 204.25 206.47 204.25 204.93 2,126,447 +1.38(+0.68%)
Jan 12, 2022 203.62 205.00 201.08 203.56 1,618,233 +0.99(+0.49%)
Jan 11, 2022 202.21 203.20 199.60 202.57 2,656,697 +1.26(+0.62%)
Jan 10, 2022 204.87 204.88 199.88 201.31 2,674,167 -1.16(-0.57%)
Jan 07, 2022 199.57 203.19 199.16 202.47 2,401,782 +2.86(+1.43%)
Jan 06, 2022 197.59 199.72 194.34 199.61 3,282,635 +7.40(+3.85%)
Jan 05, 2022 196.15 197.61 192.06 192.21 3,063,090 -3.17(-1.62%)
Jan 04, 2022 190.21 198.05 190.21 195.38 2,752,728 +6.94(+3.68%)
Jan 03, 2022 185.16 188.71 183.72 188.44 2,430,380 +6.97(+3.84%)
Dec 31, 2021 181.39 182.72 181.30 181.47 1,022,415 -0.43(-0.24%)
Dec 30, 2021 182.71 183.87 181.75 181.90 761,912 -0.22(-0.12%)
Dec 29, 2021 182.57 183.19 181.37 182.12 755,922 +0.06(+0.04%)
Dec 28, 2021 181.27 183.42 181.17 182.06 739,959 +0.09(+0.05%)
Dec 27, 2021 179.92 182.19 179.10 181.97 1,080,279 +2.84(+1.59%)
Dec 23, 2021 179.92 181.69 179.07 179.12 782,145 +0.73(+0.41%)
Dec 22, 2021 177.92 179.05 177.19 178.39 1,019,675 +0.23(+0.13%)
Dec 21, 2021 175.94 179.82 175.80 178.16 2,599,034 +3.91(+2.24%)
Dec 20, 2021 175.90 175.92 171.28 174.25 2,664,851 -4.24(-2.38%)
Dec 17, 2021 182.36 182.43 176.51 178.50 3,892,894 -4.12(-2.25%)
Dec 16, 2021 181.96 185.42 180.91 182.62 1,374,988 +3.36(+1.87%)
Dec 15, 2021 180.98 181.35 177.45 179.26 1,544,419 -0.66(-0.37%)
Dec 14, 2021 178.15 182.14 177.97 179.92 1,769,115 +2.35(+1.33%)
Dec 13, 2021 181.13 181.17 177.32 177.57 2,101,608 -4.84(-2.65%)
Dec 10, 2021 184.59 185.38 180.63 182.41 1,367,671 +0.75(+0.41%)
Dec 09, 2021 181.80 183.41 180.77 181.66 1,360,205 -1.23(-0.67%)
Dec 08, 2021 184.16 184.95 181.44 182.89 1,498,161 -1.09(-0.60%)
Dec 07, 2021 182.48 185.01 181.94 183.98 1,479,800 +3.02(+1.67%)
Dec 06, 2021 180.77 183.49 179.21 180.96 1,560,624 +2.02(+1.13%)
Dec 03, 2021 182.68 182.94 177.44 178.94 1,814,857 -3.73(-2.04%)
Dec 02, 2021 178.96 183.99 178.29 182.67 1,743,546 +5.79(+3.27%)
Dec 01, 2021 182.82 183.15 176.76 176.88 1,827,354 -1.40(-0.79%)
Nov 30, 2021 179.83 180.68 177.43 178.28 4,141,747 -3.51(-1.93%)
Nov 29, 2021 184.47 184.76 180.61 181.79 2,948,922 +0.71(+0.39%)
Nov 26, 2021 182.26 182.68 178.17 181.09 1,612,179 -7.72(-4.09%)
Nov 24, 2021 188.51 190.26 187.56 188.81 1,584,271 -0.42(-0.22%)
Nov 23, 2021 186.32 189.30 185.52 189.22 1,832,164 +4.47(+2.42%)
Nov 22, 2021 183.49 186.88 181.71 184.75 1,929,903 +4.34(+2.40%)
Nov 19, 2021 180.00 180.81 177.18 180.42 2,053,352 -1.40(-0.77%)
Nov 18, 2021 183.08 182.10 181.52 181.82 1,417,790 -1.40(-0.77%)
Nov 17, 2021 185.60 185.88 182.30 183.22 1,340,087 -2.78(-1.49%)
Nov 16, 2021 185.51 186.90 184.42 186.00 1,280,204 +0.64(+0.35%)
Nov 15, 2021 185.15 185.72 183.92 185.36 1,584,252 +1.09(+0.59%)
Nov 12, 2021 185.91 186.09 182.99 184.26 1,647,434 -1.80(-0.97%)
Nov 11, 2021 186.02 187.17 185.55 186.06 1,175,307 +0.17(+0.09%)
Nov 10, 2021 187.84 185.66 185.89 1,672,083 -1.47(-0.79%)
Nov 09, 2021 186.54 188.21 185.71 187.37 1,248,047 -1.02(-0.54%)
Nov 08, 2021 188.44 189.28 187.00 188.39 1,042,099 +0.97(+0.52%)
Nov 05, 2021 189.61 191.09 186.17 187.42 1,279,295 -0.55(-0.29%)
Nov 04, 2021 191.73 191.73 186.43 187.97 1,592,059 -4.52(-2.35%)
Nov 03, 2021 189.30 193.29 188.90 192.49 1,597,681 +2.35(+1.24%)
Nov 02, 2021 189.95 190.54 189.05 190.14 1,797,795 -0.49(-0.26%)
Nov 01, 2021 192.73 192.60 189.82 190.63 1,377,605 -0.35(-0.18%)
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%)
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.