Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 126.05 127.25 125.18 125.44 3,325,800 -2.03(-1.60%)
Jan 30, 2020 124.24 127.59 124.24 127.47 2,697,088 +2.00(+1.59%)
Jan 29, 2020 126.59 127.31 125.25 125.47 1,292,214 -0.93(-0.73%)
Jan 28, 2020 126.09 127.48 125.72 126.40 1,937,675 +0.98(+0.78%)
Jan 27, 2020 124.92 126.66 124.40 125.42 2,775,139 -1.56(-1.23%)
Jan 24, 2020 128.76 128.76 126.26 126.98 3,733,650 -1.97(-1.53%)
Jan 23, 2020 127.84 129.41 126.61 128.95 2,508,368 +0.38(+0.30%)
Jan 22, 2020 128.32 129.21 128.06 128.57 3,123,218 +0.52(+0.40%)
Jan 21, 2020 128.47 129.48 127.90 128.06 2,411,341 -1.44(-1.12%)
Jan 17, 2020 129.24 130.08 129.07 129.50 2,978,938 +0.62(+0.48%)
Jan 16, 2020 129.69 129.79 126.62 128.88 4,537,527 -0.26(-0.20%)
Jan 15, 2020 132.68 132.68 128.51 129.14 4,866,180 -4.86(-3.63%)
Jan 14, 2020 133.40 134.90 133.10 134.00 3,977,811 +0.37(+0.28%)
Jan 13, 2020 133.16 133.72 132.27 133.63 2,852,867 +0.73(+0.55%)
Jan 10, 2020 134.92 134.92 132.82 132.90 2,603,905 -1.88(-1.39%)
Jan 09, 2020 134.42 135.15 133.97 134.78 1,971,040 +1.61(+1.21%)
Jan 08, 2020 132.42 134.02 131.84 133.17 2,336,672 +1.37(+1.04%)
Jan 07, 2020 131.95 132.76 131.26 131.80 2,310,319 -1.05(-0.79%)
Jan 06, 2020 132.51 133.00 131.96 132.85 1,593,417 -0.27(-0.20%)
Jan 03, 2020 132.77 133.76 131.95 133.12 1,639,849 -1.29(-0.96%)
Jan 02, 2020 133.89 134.41 133.18 134.41 2,244,623 +0.62(+0.46%)
Dec 31, 2019 133.97 134.41 133.25 133.79 1,789,349 -0.33(-0.24%)
Dec 30, 2019 135.43 135.60 134.00 134.12 1,671,752 -0.66(-0.49%)
Dec 27, 2019 135.40 135.54 134.57 134.78 1,254,942 -0.28(-0.21%)
Dec 26, 2019 134.50 135.16 134.34 135.06 952,155 +0.61(+0.46%)
Dec 24, 2019 133.97 134.57 133.75 134.45 1,467,560 +0.75(+0.56%)
Dec 23, 2019 134.17 134.64 133.19 133.71 1,495,676 -0.24(-0.18%)
Dec 20, 2019 135.11 135.25 133.57 133.95 3,985,320 +0.24(+0.18%)
Dec 19, 2019 134.33 134.90 133.03 133.71 1,882,283 -0.44(-0.33%)
Dec 18, 2019 134.78 134.86 133.58 134.14 1,934,262 -0.26(-0.19%)
Dec 17, 2019 133.24 134.86 132.83 134.40 1,822,841 +1.14(+0.86%)
Dec 16, 2019 134.35 134.83 133.17 133.26 1,962,036 +0.30(+0.23%)
Dec 13, 2019 132.56 134.17 131.91 132.96 2,950,154 -0.30(-0.23%)
Dec 12, 2019 130.46 133.80 130.01 133.26 3,714,918 +3.35(+2.58%)
Dec 11, 2019 130.60 130.85 129.83 129.91 2,141,854 -0.50(-0.38%)
Dec 10, 2019 128.82 131.44 128.01 130.41 3,109,957 +1.59(+1.24%)
Dec 09, 2019 127.56 129.12 127.43 128.82 2,027,812 -0.09(-0.07%)
Dec 06, 2019 129.14 129.76 128.65 128.91 3,222,547 +1.35(+1.06%)
Dec 05, 2019 127.63 127.92 127.05 127.56 2,490,170 +0.71(+0.56%)
Dec 04, 2019 125.50 127.26 125.42 126.85 2,032,112 +1.35(+1.07%)
Dec 03, 2019 125.94 125.96 124.12 125.50 2,839,579 -1.88(-1.47%)
Dec 02, 2019 129.01 129.44 127.34 127.38 1,472,677 -1.03(-0.80%)
Nov 29, 2019 128.77 129.45 128.18 128.41 878,388 -0.07(-0.05%)
Nov 27, 2019 128.79 129.20 127.84 128.48 1,569,334 +0.33(+0.26%)
Nov 26, 2019 128.35 128.63 127.68 128.15 1,874,083 -0.42(-0.33%)
Nov 25, 2019 128.69 129.42 128.01 128.57 2,909,272 +0.46(+0.36%)
Nov 22, 2019 126.86 128.83 126.51 128.11 1,289,305 +0.97(+0.77%)
Nov 21, 2019 127.96 128.68 126.82 127.14 1,675,823 -0.08(-0.06%)
Nov 20, 2019 126.78 127.95 126.09 127.21 1,737,670 +0.05(+0.04%)
Nov 19, 2019 127.39 128.32 126.35 127.16 1,965,047 +0.01(+0.01%)
Nov 18, 2019 126.16 127.76 126.13 127.15 1,928,868 +0.71(+0.56%)
Nov 15, 2019 125.81 126.49 125.22 126.44 2,115,434 +1.54(+1.23%)
Nov 14, 2019 125.85 126.44 124.44 124.90 2,354,010 -1.51(-1.19%)
Nov 13, 2019 126.25 127.19 125.78 126.41 2,013,237 -1.24(-0.97%)
Nov 12, 2019 127.51 128.38 126.65 127.65 1,410,537 -0.13(-0.10%)
Nov 11, 2019 126.98 128.43 126.88 127.78 1,616,504 +0.22(+0.17%)
Nov 08, 2019 127.87 128.17 127.08 127.56 2,202,294 -0.73(-0.57%)
Nov 07, 2019 128.19 129.70 127.83 128.29 1,867,234 +1.14(+0.90%)
Nov 06, 2019 126.18 127.19 125.68 127.15 1,969,019 +0.57(+0.45%)
Nov 05, 2019 126.25 127.51 125.72 126.58 1,649,704 +0.85(+0.68%)
Nov 04, 2019 126.05 126.33 125.46 125.73 1,423,257 +1.01(+0.81%)
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.