Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 103.44 103.52 101.99 102.40 2,337,249 -0.17(-0.16%)
Mar 28, 2019 101.54 102.65 100.98 102.57 1,939,510 +1.33(+1.31%)
Mar 27, 2019 101.26 101.79 100.50 101.24 2,025,943 -0.16(-0.16%)
Mar 26, 2019 100.41 101.61 99.86 101.40 2,368,019 +1.90(+1.91%)
Mar 25, 2019 99.75 100.93 99.16 99.49 2,537,659 +0.00(+0.00%)
Mar 22, 2019 101.43 102.01 99.09 99.49 4,149,839 -3.11(-3.03%)
Mar 21, 2019 104.16 104.25 102.51 102.60 3,358,946 -2.14(-2.04%)
Mar 20, 2019 108.03 108.38 104.65 104.74 3,583,740 -3.36(-3.10%)
Mar 19, 2019 110.61 110.61 107.80 108.09 2,737,410 -2.00(-1.82%)
Mar 18, 2019 108.89 110.53 108.64 110.10 2,234,315 +1.69(+1.56%)
Mar 15, 2019 107.70 108.74 107.49 108.41 4,417,200 +0.22(+0.20%)
Mar 14, 2019 107.70 108.55 107.26 108.19 1,926,757 +0.56(+0.52%)
Mar 13, 2019 107.21 107.89 106.32 107.63 2,086,175 +1.02(+0.95%)
Mar 12, 2019 107.53 107.86 106.33 106.62 3,828,225 -0.71(-0.66%)
Mar 11, 2019 106.15 107.64 105.99 107.33 3,050,380 +1.55(+1.47%)
Mar 08, 2019 104.08 105.84 103.95 105.77 3,590,682 +0.59(+0.56%)
Mar 07, 2019 105.72 105.92 103.90 105.18 3,574,259 -1.21(-1.14%)
Mar 06, 2019 106.97 107.92 106.31 106.39 3,292,322 -0.32(-0.30%)
Mar 05, 2019 105.35 106.97 104.07 106.71 3,766,339 +1.24(+1.18%)
Mar 04, 2019 105.78 107.40 104.63 105.46 2,310,360 -0.24(-0.23%)
Mar 01, 2019 105.69 106.70 104.83 105.71 2,352,222 +0.50(+0.48%)
Feb 28, 2019 105.24 105.79 104.75 105.20 2,512,882 +0.25(+0.24%)
Feb 27, 2019 103.07 105.00 102.58 104.95 2,335,227 +2.10(+2.04%)
Feb 26, 2019 102.86 103.99 102.22 102.86 3,498,748 -0.40(-0.39%)
Feb 25, 2019 104.32 105.14 103.20 103.26 3,001,415 -0.38(-0.37%)
Feb 22, 2019 104.39 104.73 103.30 103.64 1,992,627 -0.63(-0.61%)
Feb 21, 2019 105.35 105.68 103.96 104.28 2,720,132 -1.34(-1.27%)
Feb 20, 2019 104.31 105.68 103.99 105.62 2,103,474 +1.31(+1.26%)
Feb 19, 2019 102.53 104.68 102.53 104.31 3,203,683 +0.67(+0.64%)
Feb 15, 2019 101.87 103.81 101.47 103.64 2,780,574 +2.96(+2.93%)
Feb 14, 2019 100.59 101.23 99.65 100.69 2,527,794 -0.73(-0.72%)
Feb 13, 2019 103.07 103.33 101.32 101.42 2,792,889 -1.39(-1.36%)
Feb 12, 2019 102.29 103.26 102.16 102.81 2,072,588 +1.32(+1.30%)
Feb 11, 2019 101.63 102.27 101.01 101.49 2,037,347 +0.28(+0.27%)
Feb 08, 2019 102.10 102.88 99.92 101.21 1,762,400 -1.34(-1.30%)
Feb 07, 2019 102.73 104.60 101.60 102.55 2,692,290 +0.19(+0.19%)
Feb 06, 2019 102.38 103.47 101.69 102.36 2,634,085 -0.34(-0.33%)
Feb 05, 2019 104.05 104.25 102.12 102.70 2,809,513 -1.34(-1.29%)
Feb 04, 2019 102.98 104.05 102.54 104.05 2,515,410 +1.59(+1.55%)
Feb 01, 2019 102.78 103.46 102.17 102.46 2,863,465 +0.05(+0.05%)
Jan 31, 2019 102.54 103.03 100.60 102.41 2,514,686 -0.83(-0.80%)
Jan 30, 2019 103.74 104.39 102.85 103.23 2,271,238 -0.56(-0.54%)
Jan 29, 2019 104.05 104.93 103.69 103.79 1,643,502 -0.45(-0.43%)
Jan 28, 2019 103.74 104.54 103.02 104.25 1,969,414 -0.04(-0.04%)
Jan 25, 2019 103.89 104.85 103.22 104.29 2,264,539 +0.93(+0.90%)
Jan 24, 2019 103.15 104.27 102.52 103.36 3,081,917 -0.48(-0.47%)
Jan 23, 2019 104.30 104.77 103.03 103.84 2,387,965 -0.16(-0.15%)
Jan 22, 2019 103.78 105.06 103.24 104.00 3,127,740 -0.56(-0.53%)
Jan 18, 2019 102.28 104.93 101.78 104.56 3,610,326 +2.80(+2.76%)
Jan 17, 2019 101.11 102.21 100.00 101.76 5,167,721 +0.57(+0.56%)
Jan 16, 2019 100.53 101.78 97.82 101.19 7,351,041 +0.87(+0.87%)
Jan 15, 2019 99.40 100.42 97.99 100.32 5,034,764 +0.47(+0.47%)
Jan 14, 2019 98.80 100.61 98.41 99.85 3,493,872 +0.41(+0.42%)
Jan 11, 2019 98.42 99.82 97.69 99.44 3,603,493 +0.39(+0.39%)
Jan 10, 2019 99.70 100.06 98.04 99.05 4,263,102 -1.02(-1.02%)
Jan 09, 2019 100.31 100.78 98.94 100.06 4,532,658 -0.28(-0.28%)
Jan 08, 2019 100.44 100.88 98.82 100.35 4,772,286 +0.16(+0.16%)
Jan 07, 2019 99.60 101.00 99.23 100.19 2,575,732 -0.22(-0.22%)
Jan 04, 2019 99.79 100.83 99.17 100.41 3,264,236 +2.45(+2.50%)
Jan 03, 2019 97.79 99.39 97.15 97.96 3,364,407 -0.45(-0.45%)
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.