Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 115.70 115.70 115.70 0 -0.19(-0.16%)
Aug 30, 2018 117.20 117.57 115.74 115.88 2,158,646 -1.75(-1.49%)
Aug 29, 2018 117.72 118.48 117.14 117.63 2,439,713 -0.11(-0.10%)
Aug 28, 2018 117.65 118.15 117.18 117.74 1,751,388 +0.28(+0.24%)
Aug 27, 2018 115.83 117.94 115.60 117.46 1,880,094 +2.26(+1.96%)
Aug 24, 2018 115.87 115.97 115.08 115.20 2,425,122 -0.22(-0.19%)
Aug 23, 2018 116.47 116.47 115.14 115.42 1,453,987 -1.09(-0.93%)
Aug 22, 2018 116.74 117.22 116.13 116.51 1,243,276 -0.46(-0.39%)
Aug 21, 2018 116.41 118.27 116.25 116.97 1,922,434 +0.19(+0.17%)
Aug 20, 2018 116.41 116.87 115.63 116.78 2,137,276 +0.27(+0.23%)
Aug 17, 2018 116.38 116.74 115.66 116.51 1,309,891 +0.07(+0.06%)
Aug 16, 2018 115.19 117.01 114.78 116.44 1,800,390 +1.98(+1.73%)
Aug 15, 2018 114.34 115.18 114.10 114.46 2,086,505 -0.57(-0.50%)
Aug 14, 2018 114.46 115.50 114.27 115.03 2,448,344 +0.65(+0.57%)
Aug 13, 2018 115.56 116.16 114.21 114.38 1,784,610 -1.32(-1.14%)
Aug 10, 2018 115.69 116.20 115.06 115.70 1,911,612 -1.35(-1.15%)
Aug 09, 2018 117.77 118.08 116.90 117.05 997,043 -0.90(-0.77%)
Aug 08, 2018 117.52 118.20 117.03 117.95 1,350,916 +0.34(+0.29%)
Aug 07, 2018 117.40 118.12 117.28 117.61 1,556,623 +0.42(+0.36%)
Aug 06, 2018 116.87 117.40 116.25 117.19 1,929,194 +0.30(+0.25%)
Aug 03, 2018 116.72 117.49 116.59 116.90 2,661,220 -0.09(-0.08%)
Aug 02, 2018 116.78 117.38 115.86 116.99 1,872,923 +0.10(+0.08%)
Aug 01, 2018 117.70 118.67 116.65 116.89 1,848,889 +0.15(+0.13%)
Jul 31, 2018 117.63 117.79 116.50 116.74 2,175,358 -0.43(-0.36%)
Jul 30, 2018 116.52 117.77 116.33 117.16 2,615,276 +0.77(+0.67%)
Jul 27, 2018 115.40 116.39 114.92 116.39 4,191,576 +1.46(+1.27%)
Jul 26, 2018 115.42 116.07 114.85 114.93 3,470,049 -0.10(-0.08%)
Jul 25, 2018 115.66 115.77 114.68 115.03 4,143,049 -0.36(-0.31%)
Jul 24, 2018 116.48 116.83 115.13 115.38 3,467,540 -0.81(-0.70%)
Jul 23, 2018 114.67 116.50 114.45 116.20 2,503,137 +1.34(+1.16%)
Jul 20, 2018 113.46 115.01 113.01 114.86 3,459,395 +1.44(+1.27%)
Jul 19, 2018 114.17 114.69 112.99 113.42 2,630,487 -1.37(-1.19%)
Jul 18, 2018 113.73 114.84 113.60 114.78 2,611,987 +0.75(+0.66%)
Jul 17, 2018 113.49 114.66 113.33 114.04 3,108,838 +0.48(+0.42%)
Jul 16, 2018 111.28 113.70 110.83 113.56 4,017,580 +2.84(+2.56%)
Jul 13, 2018 111.24 111.63 108.27 110.72 6,628,604 +0.26(+0.24%)
Jul 12, 2018 111.13 111.22 109.36 110.46 2,734,355 +0.25(+0.23%)
Jul 11, 2018 110.21 2,754,122 -0.06(-0.05%)
Jul 10, 2018 111.68 111.72 109.73 110.27 2,566,536 -0.83(-0.75%)
Jul 09, 2018 109.23 111.70 108.95 111.10 3,484,687 +2.23(+2.05%)
Jul 06, 2018 108.23 109.31 107.60 108.87 1,759,793 +0.34(+0.31%)
Jul 05, 2018 108.94 107.78 108.53 2,159,951 +0.95(+0.89%)
Jul 03, 2018 107.58 107.58 107.58 0 -1.23(-1.13%)
Jul 02, 2018 107.46 108.87 106.86 108.80 2,797,737 +0.66(+0.61%)
Jun 29, 2018 109.19 110.11 108.14 108.15 4,506,729 -0.38(-0.35%)
Jun 28, 2018 108.87 109.31 107.74 108.52 2,953,882 +0.22(+0.20%)
Jun 27, 2018 109.40 110.52 108.11 108.31 2,884,518 -1.59(-1.44%)
Jun 26, 2018 110.72 110.82 109.23 109.89 3,012,787 -0.92(-0.83%)
Jun 25, 2018 111.27 111.65 109.72 110.81 4,158,834 -0.74(-0.67%)
Jun 22, 2018 113.70 114.03 111.28 111.56 3,454,973 -1.59(-1.40%)
Jun 21, 2018 112.63 114.04 112.48 113.14 4,246,595 -0.01(-0.01%)
Jun 20, 2018 114.80 115.07 113.08 113.15 2,613,246 -0.64(-0.56%)
Jun 19, 2018 113.11 114.20 113.11 113.79 4,037,385 -0.28(-0.25%)
Jun 18, 2018 114.01 114.87 113.70 114.07 2,755,663 -1.18(-1.02%)
Jun 15, 2018 115.61 112.35 115.25 6,351,156 +1.70(+1.50%)
Jun 14, 2018 116.74 116.82 113.03 113.54 4,422,207 -3.01(-2.58%)
Jun 13, 2018 118.18 118.62 116.17 116.55 3,310,407 -1.27(-1.08%)
Jun 12, 2018 118.32 119.07 117.21 117.82 1,975,264 +0.13(+0.11%)
Jun 11, 2018 119.29 119.51 117.57 117.69 1,889,803 -1.46(-1.22%)
Jun 08, 2018 118.42 119.42 117.65 119.15 1,899,237 +0.67(+0.57%)
Jun 07, 2018 118.78 119.67 117.95 118.48 2,714,721 +0.30(+0.25%)
Jun 06, 2018 118.60 118.18 2,821,403 +1.80(+1.55%)
Jun 05, 2018 116.87 117.18 115.91 116.38 1,613,447 -0.92(-0.78%)
Jun 04, 2018 116.66 117.52 116.29 117.30 1,818,292 +1.14(+0.98%)
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.