Skip to main content

PNC Financial Services (NY: PNC )

156.11 -0.19 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 141.32 146.30 139.95 144.75 2,502,569 +0.37(+0.25%)
Jun 29, 2022 147.03 147.03 144.11 144.38 1,234,639 -2.18(-1.49%)
Jun 28, 2022 149.16 151.34 146.55 146.57 1,719,373 -1.56(-1.05%)
Jun 27, 2022 150.47 150.88 147.22 148.13 1,594,314 -1.28(-0.85%)
Jun 24, 2022 143.96 149.50 143.60 149.40 3,312,522 +6.46(+4.52%)
Jun 23, 2022 142.79 143.56 140.52 142.94 2,351,573 -0.74(-0.52%)
Jun 22, 2022 142.12 145.00 142.03 143.69 2,036,516 +0.11(+0.08%)
Jun 21, 2022 144.61 145.60 142.64 143.58 2,381,054 +2.20(+1.56%)
Jun 17, 2022 137.62 142.63 137.17 141.38 7,337,917 +2.40(+1.72%)
Jun 16, 2022 141.05 141.23 138.24 138.98 3,709,959 -4.62(-3.21%)
Jun 15, 2022 143.75 145.90 141.81 143.60 2,090,685 +0.78(+0.55%)
Jun 14, 2022 143.25 146.26 141.55 142.82 2,106,452 +0.12(+0.08%)
Jun 13, 2022 141.65 145.58 141.35 142.70 3,221,106 -2.57(-1.77%)
Jun 10, 2022 145.76 148.36 144.42 145.27 2,454,874 -4.28(-2.86%)
Jun 09, 2022 155.19 155.50 149.50 149.55 2,292,376 -6.33(-4.06%)
Jun 08, 2022 157.54 157.54 154.95 155.88 1,212,841 -3.03(-1.91%)
Jun 07, 2022 156.72 159.04 156.63 158.91 1,331,072 +0.11(+0.07%)
Jun 06, 2022 160.55 161.78 158.56 158.80 1,007,951 -0.20(-0.13%)
Jun 03, 2022 159.26 160.79 158.55 159.00 1,381,299 -2.03(-1.26%)
Jun 02, 2022 158.18 161.07 156.85 161.03 1,545,565 +2.82(+1.78%)
Jun 01, 2022 161.33 161.48 156.10 158.21 1,445,141 -2.72(-1.69%)
May 31, 2022 158.29 161.91 157.97 160.94 3,256,315 +0.33(+0.21%)
May 27, 2022 158.50 160.62 158.32 160.61 1,800,355 +1.93(+1.21%)
May 26, 2022 154.96 159.96 154.57 158.68 2,887,003 +4.88(+3.17%)
May 25, 2022 149.42 155.20 149.39 153.80 3,067,462 +4.01(+2.68%)
May 24, 2022 148.36 150.30 145.61 149.79 2,418,161 +1.00(+0.67%)
May 23, 2022 145.72 150.12 145.43 148.79 2,231,648 +5.68(+3.97%)
May 20, 2022 142.73 144.19 139.78 143.11 2,063,789 +1.13(+0.80%)
May 19, 2022 141.42 143.22 140.09 141.98 2,234,171 -1.08(-0.76%)
May 18, 2022 145.98 146.37 142.53 143.06 2,076,501 -4.13(-2.80%)
May 17, 2022 145.13 147.92 144.66 147.19 2,012,343 +4.73(+3.32%)
May 16, 2022 144.12 144.73 140.49 142.46 2,832,171 -1.99(-1.38%)
May 13, 2022 147.76 148.13 143.82 144.45 2,356,541 -1.71(-1.17%)
May 12, 2022 145.77 147.28 143.31 146.16 2,213,233 -0.49(-0.33%)
May 11, 2022 149.13 152.81 146.48 146.64 1,914,078 -1.84(-1.24%)
May 10, 2022 151.12 152.51 146.45 148.49 2,185,988 -1.68(-1.12%)
May 09, 2022 150.99 151.95 149.28 150.16 2,234,875 -2.71(-1.77%)
May 06, 2022 154.56 154.90 151.01 152.87 2,552,614 -2.06(-1.33%)
May 05, 2022 157.32 157.62 152.61 154.94 2,050,809 -4.45(-2.79%)
May 04, 2022 155.53 159.90 154.62 159.39 2,383,128 +3.72(+2.39%)
May 03, 2022 155.16 157.44 154.16 155.66 2,452,499 +1.94(+1.27%)
May 02, 2022 154.50 155.15 150.56 153.72 2,610,402 +1.32(+0.87%)
Apr 29, 2022 156.62 157.94 151.93 152.40 3,772,523 -4.57(-2.91%)
Apr 28, 2022 157.62 157.76 154.44 156.96 3,193,998 +0.60(+0.38%)
Apr 27, 2022 154.89 157.57 154.18 156.37 2,621,793 +0.89(+0.57%)
Apr 26, 2022 156.10 158.30 155.02 155.48 2,713,352 -2.79(-1.76%)
Apr 25, 2022 157.66 158.51 154.16 158.27 3,393,746 -0.69(-0.43%)
Apr 22, 2022 163.23 163.62 158.79 158.96 3,777,634 -3.97(-2.44%)
Apr 21, 2022 166.02 168.00 162.32 162.93 2,580,834 -1.89(-1.15%)
Apr 20, 2022 165.50 168.07 164.70 164.82 2,342,992 +1.46(+0.89%)
Apr 19, 2022 162.22 163.88 161.46 163.36 3,627,502 +2.11(+1.31%)
Apr 18, 2022 159.60 162.68 159.60 161.25 3,228,853 +0.69(+0.43%)
Apr 14, 2022 164.11 165.81 159.88 160.56 3,787,484 -3.16(-1.93%)
Apr 13, 2022 163.08 165.28 162.37 163.72 2,640,751 -1.20(-0.73%)
Apr 12, 2022 167.21 168.84 163.83 164.92 1,990,020 -2.50(-1.50%)
Apr 11, 2022 167.96 171.62 167.14 167.42 2,844,568 -0.66(-0.39%)
Apr 08, 2022 166.71 168.50 165.57 168.08 2,961,239 +3.02(+1.83%)
Apr 07, 2022 164.76 166.12 161.36 165.06 2,531,010 +0.38(+0.23%)
Apr 06, 2022 164.56 166.05 163.94 164.68 2,092,092 -1.30(-0.78%)
Apr 05, 2022 165.27 168.56 164.90 165.98 1,879,850 -0.38(-0.23%)
Apr 04, 2022 164.01 168.04 161.55 166.36 2,927,119 +1.52(+0.92%)
Apr 01, 2022 167.66 169.16 163.99 164.84 2,731,117 -3.01(-1.79%)
Mar 31, 2022 173.05 174.52 167.75 167.85 3,627,834 -5.72(-3.29%)
Mar 30, 2022 176.58 176.90 172.18 173.57 2,176,428 -3.03(-1.72%)
Mar 29, 2022 180.09 181.07 175.99 176.60 1,588,971 -0.59(-0.33%)
Mar 28, 2022 177.22 177.54 174.32 177.19 1,966,882 -1.60(-0.90%)
Mar 25, 2022 176.22 179.64 175.87 178.79 1,766,804 +2.93(+1.67%)
Mar 24, 2022 176.48 177.14 174.78 175.86 1,742,508 +0.53(+0.30%)
Mar 23, 2022 177.35 179.45 175.28 175.33 1,687,452 -4.28(-2.38%)
Mar 22, 2022 178.61 181.48 177.80 179.61 2,156,823 +3.97(+2.26%)
Mar 21, 2022 177.39 177.84 173.57 175.64 2,043,477 +0.04(+0.02%)
Mar 18, 2022 177.38 177.45 171.96 175.60 5,918,599 -0.09(-0.05%)
Mar 17, 2022 172.22 175.71 170.46 175.69 2,412,514 +0.62(+0.35%)
Mar 16, 2022 171.44 175.49 170.54 175.08 2,261,327 +6.51(+3.86%)
Mar 15, 2022 168.69 169.51 166.06 168.57 2,323,966 +1.71(+1.03%)
Mar 14, 2022 167.25 169.73 165.79 166.86 2,660,768 +1.10(+0.66%)
Mar 11, 2022 169.38 171.32 165.52 165.76 2,574,610 -2.56(-1.52%)
Mar 10, 2022 167.51 168.85 168.31 2,543,776 -1.63(-0.96%)
Mar 09, 2022 171.63 173.04 169.12 169.94 1,867,831 +4.69(+2.84%)
Mar 08, 2022 165.92 170.17 163.80 165.26 3,314,486 +2.64(+1.62%)
Mar 07, 2022 167.15 168.00 162.59 162.62 3,533,782 -5.62(-3.34%)
Mar 04, 2022 169.78 170.66 165.72 168.23 3,103,241 -6.12(-3.51%)
Mar 03, 2022 176.09 177.74 173.46 174.35 3,034,706 -1.92(-1.09%)
Mar 02, 2022 172.90 177.55 172.41 176.27 2,531,636 +5.92(+3.48%)
Mar 01, 2022 179.81 180.54 169.77 170.34 4,155,398 -10.97(-6.05%)
Feb 28, 2022 178.84 181.62 178.62 181.32 2,808,684 -3.11(-1.69%)
Feb 25, 2022 179.80 185.33 181.04 184.43 2,232,332 +6.43(+3.61%)
Feb 24, 2022 174.72 178.44 172.57 178.01 3,113,304 -3.09(-1.71%)
Feb 23, 2022 185.19 187.18 180.22 181.10 2,236,699 -3.70(-2.00%)
Feb 22, 2022 183.77 187.22 182.52 184.80 2,922,444 +1.74(+0.95%)
Feb 18, 2022 183.07 0 -0.75(-0.41%)
Feb 17, 2022 187.88 188.36 183.02 183.82 2,073,072 -6.00(-3.16%)
Feb 16, 2022 187.32 191.02 187.32 189.82 1,725,180 +1.27(+0.68%)
Feb 15, 2022 188.39 189.48 187.11 188.54 4,246,012 +2.38(+1.28%)
Feb 14, 2022 189.61 190.14 183.81 186.16 3,756,265 -2.54(-1.35%)
Feb 11, 2022 190.21 193.60 187.61 188.70 2,529,743 -2.98(-1.55%)
Feb 10, 2022 191.68 195.20 190.91 191.68 2,081,453 -0.12(-0.06%)
Feb 09, 2022 193.13 193.54 191.08 191.79 2,340,087 -0.55(-0.28%)
Feb 08, 2022 193.05 194.00 191.56 192.34 3,391,317 +1.51(+0.79%)
Feb 07, 2022 192.16 192.86 190.66 190.83 2,621,825 -0.59(-0.31%)
Feb 04, 2022 190.46 193.06 190.13 191.42 2,220,508 +2.13(+1.13%)
Feb 03, 2022 192.70 189.06 189.29 1,696,588 -2.60(-1.36%)
Feb 02, 2022 190.41 192.39 188.61 191.89 1,723,361 +1.03(+0.54%)
Feb 01, 2022 187.31 191.08 186.04 190.87 2,629,031 +3.41(+1.82%)
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%)
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.