Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 124.31 124.81 123.46 124.72 1,323,787 +1.77(+1.44%)
Oct 31, 2019 122.93 123.83 121.56 122.95 1,511,578 -0.88(-0.71%)
Oct 30, 2019 123.92 124.69 122.80 123.83 1,393,609 -0.45(-0.36%)
Oct 29, 2019 123.31 125.21 123.31 124.29 1,684,297 +0.44(+0.35%)
Oct 28, 2019 123.81 124.46 123.36 123.85 1,492,228 +0.92(+0.75%)
Oct 25, 2019 121.77 123.92 121.77 122.93 1,279,521 +0.90(+0.74%)
Oct 24, 2019 122.53 122.94 121.27 122.03 1,364,695 -0.64(-0.53%)
Oct 23, 2019 121.51 122.73 121.28 122.68 1,320,192 +0.76(+0.63%)
Oct 22, 2019 121.99 123.10 121.14 121.91 2,029,610 -0.06(-0.05%)
Oct 21, 2019 121.53 122.69 121.29 121.97 2,103,980 +1.68(+1.40%)
Oct 18, 2019 119.39 121.28 119.09 120.29 2,268,036 +0.72(+0.60%)
Oct 17, 2019 119.39 120.77 119.06 119.57 2,086,424 +1.01(+0.85%)
Oct 16, 2019 119.57 120.08 117.27 118.56 3,217,664 +0.62(+0.53%)
Oct 15, 2019 116.94 118.76 116.42 117.94 2,765,928 +1.12(+0.96%)
Oct 14, 2019 116.14 117.03 115.85 116.82 1,756,632 +0.10(+0.09%)
Oct 11, 2019 117.10 118.45 116.61 116.72 2,910,751 +1.65(+1.43%)
Oct 10, 2019 114.01 116.07 113.79 115.07 1,570,522 +1.55(+1.36%)
Oct 09, 2019 114.17 114.46 113.33 113.53 1,780,938 +0.32(+0.28%)
Oct 08, 2019 114.87 115.10 113.09 113.21 2,682,736 -3.13(-2.69%)
Oct 07, 2019 116.96 117.82 115.64 116.34 2,145,781 -0.43(-0.37%)
Oct 04, 2019 113.79 116.96 113.79 116.78 2,541,825 +3.11(+2.74%)
Oct 03, 2019 112.08 113.69 110.88 113.67 2,496,315 +0.86(+0.76%)
Oct 02, 2019 113.45 113.60 112.05 112.81 2,224,433 -1.25(-1.09%)
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.