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 (%)
Aug 31, 2017 99.54 99.56 98.25 98.84 3,523,459 -0.30(-0.30%)
Aug 30, 2017 99.74 99.99 98.95 99.14 2,918,795 -0.38(-0.38%)
Aug 29, 2017 99.34 99.96 98.72 99.52 2,604,555 -1.01(-1.00%)
Aug 28, 2017 101.24 101.24 100.29 100.53 2,182,358 -0.26(-0.26%)
Aug 25, 2017 101.24 100.60 100.79 1,257,445 +0.16(+0.16%)
Aug 24, 2017 100.74 100.91 100.20 100.63 1,128,588 +0.11(+0.11%)
Aug 23, 2017 99.78 100.91 99.66 100.52 1,373,458 +0.02(+0.02%)
Aug 22, 2017 100.01 100.76 100.01 100.50 1,543,501 +0.72(+0.72%)
Aug 21, 2017 100.36 100.36 99.64 99.78 1,746,005 -0.40(-0.40%)
Aug 18, 2017 99.82 100.98 99.43 100.18 1,917,934 -0.15(-0.15%)
Aug 17, 2017 102.13 102.34 100.24 100.33 3,515,189 -2.21(-2.15%)
Aug 16, 2017 103.19 103.36 101.88 102.54 3,962,209 -0.19(-0.18%)
Aug 15, 2017 103.86 104.27 102.61 102.73 3,318,724 -0.44(-0.43%)
Aug 14, 2017 102.00 103.58 101.64 103.17 2,854,265 +2.25(+2.23%)
Aug 11, 2017 101.45 102.29 100.60 100.92 3,719,573 -0.74(-0.73%)
Aug 10, 2017 102.78 103.43 101.36 101.67 3,364,720 -2.16(-2.08%)
Aug 09, 2017 103.77 104.19 103.18 103.83 2,850,685 -0.50(-0.48%)
Aug 08, 2017 102.94 105.03 102.94 104.32 3,554,509 +0.98(+0.95%)
Aug 07, 2017 103.99 104.20 102.86 103.34 3,193,676 -0.83(-0.80%)
Aug 04, 2017 103.50 104.57 103.18 104.17 3,044,540 +1.31(+1.27%)
Aug 03, 2017 102.86 103.24 102.38 102.86 2,933,691 -0.13(-0.13%)
Aug 02, 2017 102.96 103.19 102.30 103.00 2,608,586 +0.21(+0.21%)
Aug 01, 2017 102.14 102.78 101.79 102.78 3,035,154 +1.27(+1.25%)
Jul 31, 2017 100.81 101.89 100.46 101.52 2,560,233 +0.91(+0.90%)
Jul 28, 2017 100.55 100.89 99.92 100.61 1,989,390 -0.02(-0.02%)
Jul 27, 2017 100.32 101.04 99.88 100.63 3,144,934 +0.25(+0.24%)
Jul 26, 2017 101.81 102.11 99.93 100.38 3,241,371 -1.55(-1.52%)
Jul 25, 2017 101.98 102.46 101.57 101.93 3,777,558 +1.73(+1.72%)
Jul 24, 2017 99.50 100.44 99.42 100.21 1,897,333 +0.71(+0.71%)
Jul 21, 2017 99.63 100.39 99.21 99.50 1,833,783 -0.56(-0.56%)
Jul 20, 2017 99.62 100.59 99.48 100.06 2,738,545 +0.43(+0.44%)
Jul 19, 2017 99.36 99.95 98.85 99.62 2,494,674 +0.65(+0.66%)
Jul 18, 2017 99.54 100.25 98.60 98.97 3,668,199 -1.41(-1.41%)
Jul 17, 2017 100.13 101.08 99.92 100.38 2,945,327 +0.15(+0.15%)
Jul 14, 2017 99.23 100.53 98.47 100.23 3,092,201 -0.12(-0.12%)
Jul 13, 2017 100.04 100.87 99.25 100.35 4,009,328 +0.67(+0.67%)
Jul 12, 2017 99.49 99.97 99.10 99.68 2,521,241 -0.13(-0.13%)
Jul 11, 2017 99.78 100.13 98.99 99.81 3,399,155 +0.15(+0.15%)
Jul 10, 2017 98.85 100.05 98.68 99.66 2,780,615 +0.52(+0.52%)
Jul 07, 2017 99.48 99.48 97.99 99.15 2,350,915 +0.42(+0.42%)
Jul 06, 2017 98.84 100.16 98.58 98.73 2,250,181 -0.05(-0.06%)
Jul 05, 2017 98.71 99.13 97.81 98.79 3,185,610 +0.06(+0.06%)
Jul 03, 2017 98.45 99.15 98.13 98.72 2,029,157 +0.89(+0.90%)
Jun 30, 2017 98.72 98.77 97.47 97.84 2,131,307 -0.30(-0.30%)
Jun 29, 2017 99.22 100.49 97.31 98.14 3,408,459 +1.45(+1.50%)
Jun 28, 2017 95.74 96.97 95.61 96.69 3,293,901 +1.79(+1.88%)
Jun 27, 2017 95.06 96.29 94.74 94.90 2,388,380 +0.58(+0.61%)
Jun 26, 2017 94.01 94.78 93.56 94.32 2,955,888 +0.65(+0.69%)
Jun 23, 2017 95.21 95.21 93.15 93.67 3,432,554 -0.95(-1.00%)
Jun 22, 2017 95.48 95.72 94.29 94.62 2,389,298 -1.23(-1.28%)
Jun 21, 2017 96.77 96.77 95.41 95.85 2,289,071 -0.52(-0.54%)
Jun 20, 2017 96.90 97.10 96.33 96.37 2,362,801 -0.63(-0.65%)
Jun 19, 2017 96.80 97.61 96.44 96.99 2,384,097 +1.00(+1.04%)
Jun 16, 2017 96.26 96.45 95.51 95.99 2,878,010 -0.36(-0.37%)
Jun 15, 2017 96.59 97.60 96.09 96.35 2,199,372 -0.78(-0.81%)
Jun 14, 2017 96.21 97.24 95.24 97.13 2,492,126 +0.13(+0.13%)
Jun 13, 2017 96.68 97.34 96.18 97.01 2,861,631 +0.76(+0.79%)
Jun 12, 2017 96.51 97.24 94.96 96.25 3,758,034 -0.26(-0.27%)
Jun 09, 2017 95.43 96.98 95.43 96.51 2,687,143 +1.69(+1.78%)
Jun 08, 2017 95.82 93.56 94.81 4,019,095 +0.87(+0.93%)
Jun 07, 2017 92.93 94.18 92.64 93.94 1,831,002 +1.37(+1.48%)
Jun 06, 2017 92.13 92.99 91.72 92.57 2,251,502 -0.34(-0.36%)
Jun 05, 2017 93.60 94.20 92.84 92.91 2,163,940 -0.45(-0.49%)
Jun 02, 2017 93.18 93.93 92.24 93.36 2,876,258 -0.76(-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.