|
Closing price on 1/23/2026
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
5,200 |
| Split-adjusted Price |
19.50 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.58
|
19.50
|
5,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
100
|
|
|
1/21/2026
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.45
|
19.60
|
9,100
|
|
|
1/20/2026
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.59
|
19.60
|
3,500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3,800
|
|
|
1/16/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
19.50
|
6,600
|
|
|
1/15/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9,300
|
|
|
1/14/2026
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.51
|
19.50
|
1,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
1/12/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.51
|
19.60
|
700
|
|
|
1/9/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
700
|
|
|
1/8/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
100
|
|
|
1/7/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
1/6/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
1/5/2026
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.54
|
19.60
|
900
|
|
|
12/31/2025
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
12/29/2025
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/25/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/24/2025
|
-0.20 / -1.02%
|
19.20
|
19.50
|
18.60
|
19.50
|
18.78
|
19.50
|
2,500
|
|
|
12/23/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1,300
|
|
|
12/22/2025
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.56
|
19.70
|
2,000
|
|
|
12/19/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/18/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.28
|
19.50
|
400
|
|
|
12/15/2025
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.48
|
19.50
|
400
|
|
|
12/12/2025
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
200
|
|
|
12/11/2025
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
600
|
|
|