Skip to main content

PNC Financial Services (NY: PNC )

186.38 +3.81 (+2.09%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.37 84.90 79.58 80.83 4,220,197 -4.43(-5.20%)
Mar 30, 2020 83.83 85.86 82.60 85.26 3,205,848 +0.71(+0.84%)
Mar 27, 2020 82.31 87.22 81.89 84.55 3,002,623 -2.36(-2.71%)
Mar 26, 2020 78.18 87.59 77.73 86.91 4,423,974 +9.18(+11.81%)
Mar 25, 2020 77.28 82.05 73.38 77.73 4,489,374 +1.58(+2.07%)
Mar 24, 2020 73.09 76.83 71.49 76.15 6,082,871 +8.06(+11.83%)
Mar 23, 2020 72.92 74.68 67.06 68.09 4,556,897 -7.47(-9.89%)
Mar 20, 2020 79.44 80.53 73.13 75.57 4,665,642 -2.47(-3.17%)
Mar 19, 2020 72.14 81.49 71.41 78.04 3,991,807 +4.13(+5.59%)
Mar 18, 2020 74.97 77.00 68.42 73.91 6,048,340 -7.15(-8.82%)
Mar 17, 2020 77.10 81.23 73.92 81.07 5,313,454 +5.09(+6.70%)
Mar 16, 2020 77.00 87.22 75.37 75.97 6,298,171 -14.36(-15.90%)
Mar 13, 2020 87.24 90.51 83.99 90.34 7,602,896 +10.35(+12.94%)
Mar 12, 2020 78.70 87.82 76.75 79.98 6,332,711 -6.10(-7.08%)
Mar 11, 2020 88.07 89.58 84.55 86.08 6,638,297 -5.15(-5.65%)
Mar 10, 2020 87.86 92.03 84.70 91.23 5,633,542 +7.84(+9.41%)
Mar 09, 2020 86.64 90.53 82.37 83.39 5,567,760 -13.07(-13.55%)
Mar 06, 2020 97.70 100.06 94.68 96.46 4,386,281 -5.45(-5.35%)
Mar 05, 2020 105.27 105.39 100.02 101.91 4,217,662 -7.36(-6.73%)
Mar 04, 2020 107.38 109.45 105.22 109.27 3,077,298 +3.30(+3.12%)
Mar 03, 2020 111.47 112.85 104.75 105.97 4,198,699 -6.04(-5.39%)
Mar 02, 2020 107.09 112.11 105.26 112.00 3,511,495 +5.27(+4.94%)
Feb 28, 2020 106.66 108.05 103.48 106.74 5,803,216 -3.56(-3.23%)
Feb 27, 2020 114.85 115.53 110.22 110.30 4,344,676 -6.83(-5.83%)
Feb 26, 2020 120.37 120.82 117.11 117.13 3,238,685 -2.22(-1.86%)
Feb 25, 2020 125.73 126.11 119.07 119.35 3,348,995 -6.31(-5.02%)
Feb 24, 2020 126.08 126.85 125.04 125.66 2,646,377 -4.21(-3.24%)
Feb 21, 2020 129.70 130.10 128.17 129.87 1,832,601 -0.57(-0.44%)
Feb 20, 2020 128.99 130.84 128.58 130.45 1,689,186 +0.95(+0.74%)
Feb 19, 2020 128.48 129.96 128.25 129.49 1,560,124 +1.66(+1.29%)
Feb 18, 2020 129.61 130.15 126.66 127.84 2,512,825 -2.31(-1.78%)
Feb 14, 2020 131.02 131.26 129.34 130.15 2,169,870 -1.01(-0.77%)
Feb 13, 2020 130.68 131.35 130.15 131.16 1,643,726 +0.09(+0.07%)
Feb 12, 2020 131.73 132.51 130.75 131.06 1,132,251 +0.35(+0.27%)
Feb 11, 2020 130.33 131.47 130.20 130.71 1,449,955 +0.78(+0.60%)
Feb 10, 2020 128.77 129.92 128.62 129.92 1,428,638 +0.43(+0.33%)
Feb 07, 2020 128.20 129.74 127.83 129.49 1,832,127 +0.42(+0.33%)
Feb 06, 2020 130.73 130.84 128.93 129.07 1,757,783 -0.79(-0.61%)
Feb 05, 2020 128.79 129.91 128.61 129.87 1,719,353 +2.64(+2.08%)
Feb 04, 2020 128.31 128.55 127.03 127.22 1,779,271 +0.95(+0.75%)
Feb 03, 2020 126.70 127.64 126.04 126.28 2,332,109 +0.84(+0.67%)
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%)
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.