Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 120.38 121.95 119.61 121.16 2,824,434 +0.83(+0.69%)
Jul 30, 2019 119.41 120.93 119.28 120.32 1,254,520 -0.03(-0.03%)
Jul 29, 2019 120.61 122.36 120.29 120.36 1,501,575 -0.71(-0.59%)
Jul 26, 2019 119.50 121.39 119.48 121.07 1,454,305 +1.66(+1.39%)
Jul 25, 2019 120.42 120.66 118.94 119.41 1,836,653 -0.41(-0.35%)
Jul 24, 2019 118.47 120.30 118.47 119.82 2,336,774 +0.55(+0.46%)
Jul 23, 2019 118.49 119.64 117.85 119.27 2,353,772 +0.94(+0.80%)
Jul 22, 2019 117.22 118.64 116.97 118.33 1,971,193 +0.63(+0.53%)
Jul 19, 2019 118.07 118.65 117.47 117.70 2,186,648 -0.04(-0.04%)
Jul 18, 2019 117.46 118.65 116.85 117.75 2,364,676 +0.30(+0.25%)
Jul 17, 2019 116.70 119.72 116.67 117.45 3,448,226 +0.77(+0.66%)
Jul 16, 2019 117.72 117.97 116.00 116.68 3,969,495 -1.21(-1.03%)
Jul 15, 2019 119.88 119.88 117.50 117.89 3,014,659 -1.67(-1.40%)
Jul 12, 2019 119.48 119.80 118.20 119.56 1,866,213 +0.61(+0.52%)
Jul 11, 2019 118.16 119.46 117.83 118.95 1,790,687 +1.19(+1.01%)
Jul 10, 2019 118.47 119.22 117.62 117.76 1,744,012 -0.62(-0.53%)
Jul 09, 2019 117.64 119.06 117.27 118.38 2,186,337 +0.04(+0.04%)
Jul 08, 2019 118.23 118.94 117.88 118.34 1,865,522 -0.70(-0.59%)
Jul 05, 2019 118.90 120.31 118.70 119.04 1,523,463 +0.76(+0.64%)
Jul 03, 2019 117.72 118.37 117.05 118.28 1,061,310 +0.91(+0.77%)
Jul 02, 2019 117.11 118.06 116.53 117.37 2,174,281 -0.18(-0.15%)
Jul 01, 2019 116.36 117.66 116.21 117.55 2,535,468 +2.12(+1.84%)
Jun 28, 2019 114.45 115.52 113.61 115.43 3,772,029 +2.20(+1.95%)
Jun 27, 2019 112.67 114.25 112.47 113.23 1,789,016 +0.86(+0.76%)
Jun 26, 2019 112.56 113.38 111.75 112.37 1,650,148 +0.24(+0.21%)
Jun 25, 2019 112.33 112.82 110.63 112.14 1,720,701 -0.26(-0.23%)
Jun 24, 2019 111.34 113.16 111.21 112.40 1,802,105 +0.42(+0.38%)
Jun 21, 2019 111.73 113.25 111.73 111.98 2,949,525 +0.23(+0.20%)
Jun 20, 2019 112.30 112.48 109.36 111.75 2,531,552 -0.29(-0.26%)
Jun 19, 2019 113.72 114.58 111.82 112.04 1,809,841 -0.99(-0.88%)
Jun 18, 2019 111.38 113.89 110.63 113.03 2,118,205 +1.59(+1.43%)
Jun 17, 2019 113.69 114.51 111.25 111.45 2,034,100 -2.25(-1.97%)
Jun 14, 2019 112.73 114.14 112.19 113.69 2,090,511 +1.25(+1.11%)
Jun 13, 2019 112.98 113.66 111.74 112.45 2,401,714 -0.31(-0.28%)
Jun 12, 2019 113.59 114.14 112.40 112.76 1,394,951 -0.91(-0.80%)
Jun 11, 2019 113.33 114.65 112.88 113.67 1,485,090 +0.67(+0.60%)
Jun 10, 2019 112.95 114.05 112.57 112.99 1,207,688 +1.26(+1.13%)
Jun 07, 2019 112.13 112.55 111.25 111.73 1,926,390 -0.73(-0.65%)
Jun 06, 2019 112.58 113.16 111.82 112.46 1,487,764 -0.42(-0.37%)
Jun 05, 2019 112.18 113.04 110.81 112.88 1,927,130 +0.72(+0.64%)
Jun 04, 2019 109.97 112.23 109.68 112.17 1,787,769 +3.72(+3.43%)
Jun 03, 2019 106.77 109.12 106.38 108.44 2,035,188 +1.44(+1.34%)
May 31, 2019 107.11 107.90 106.23 107.01 1,835,054 -1.14(-1.05%)
May 30, 2019 109.55 110.20 107.20 108.14 1,409,814 -1.19(-1.09%)
May 29, 2019 108.22 109.41 107.62 109.33 1,950,848 +0.33(+0.30%)
May 28, 2019 110.77 111.28 109.01 109.01 2,269,523 -1.96(-1.77%)
May 24, 2019 109.60 111.31 109.51 110.97 1,369,690 +1.68(+1.54%)
May 23, 2019 110.14 110.14 108.46 109.28 2,410,416 -1.72(-1.55%)
May 22, 2019 110.66 111.30 110.06 111.01 1,387,157 -0.05(-0.05%)
May 21, 2019 110.25 111.32 110.19 111.06 1,175,858 +0.62(+0.56%)
May 20, 2019 109.50 111.06 109.39 110.44 1,371,517 +0.94(+0.86%)
May 17, 2019 108.86 111.16 108.82 109.50 1,607,307 -0.74(-0.67%)
May 16, 2019 108.98 110.75 108.70 110.23 1,794,471 +2.03(+1.88%)
May 15, 2019 108.33 109.66 107.28 108.20 1,913,794 -0.91(-0.83%)
May 14, 2019 107.81 110.22 107.64 109.11 1,285,874 +1.10(+1.02%)
May 13, 2019 109.34 110.23 107.75 108.01 2,815,558 -3.35(-3.01%)
May 10, 2019 110.50 111.85 108.93 111.36 1,610,637 +0.42(+0.38%)
May 09, 2019 109.33 111.18 108.86 110.94 1,788,766 -0.04(-0.04%)
May 08, 2019 111.39 111.77 110.81 110.98 2,014,920 -0.81(-0.72%)
May 07, 2019 113.33 113.37 111.21 111.79 2,166,293 -2.79(-2.44%)
May 06, 2019 113.81 115.15 112.79 114.58 1,562,752 -0.70(-0.61%)
May 03, 2019 114.35 115.59 114.10 115.28 1,254,925 +0.97(+0.85%)
May 02, 2019 113.97 114.96 113.85 114.31 1,469,877 +0.61(+0.54%)
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.