Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 107.48 108.63 107.03 107.18 1,753,692 +0.52(+0.49%)
Aug 29, 2019 106.01 107.46 106.00 106.66 1,887,219 +1.45(+1.38%)
Aug 28, 2019 102.40 105.77 102.40 105.21 1,759,620 +2.02(+1.96%)
Aug 27, 2019 103.63 104.02 102.59 103.19 2,098,607 +0.02(+0.02%)
Aug 26, 2019 103.04 103.29 102.48 103.17 2,925,245 +0.84(+0.82%)
Aug 23, 2019 104.86 105.57 101.73 102.33 2,300,886 -2.77(-2.63%)
Aug 22, 2019 105.72 106.09 104.53 105.10 1,589,447 +0.35(+0.33%)
Aug 21, 2019 105.94 105.98 104.52 104.75 1,860,825 -0.17(-0.16%)
Aug 20, 2019 105.65 106.22 104.83 104.91 2,271,023 -1.80(-1.68%)
Aug 19, 2019 107.34 107.80 106.12 106.71 2,984,851 +1.13(+1.07%)
Aug 16, 2019 104.65 105.92 104.22 105.58 2,225,465 +1.88(+1.81%)
Aug 15, 2019 104.22 104.83 102.54 103.70 2,832,631 +0.10(+0.10%)
Aug 14, 2019 105.52 106.67 103.22 103.60 3,779,436 -5.10(-4.69%)
Aug 13, 2019 107.13 109.86 106.27 108.70 2,668,264 +1.75(+1.64%)
Aug 12, 2019 108.83 108.93 106.78 106.94 3,116,711 -3.08(-2.79%)
Aug 09, 2019 109.08 110.71 107.94 110.02 2,485,530 +0.62(+0.57%)
Aug 08, 2019 109.10 110.02 108.29 109.39 2,446,038 +1.52(+1.41%)
Aug 07, 2019 109.01 109.69 106.51 107.87 5,201,720 -3.84(-3.44%)
Aug 06, 2019 111.78 111.93 109.80 111.71 1,660,374 +1.21(+1.10%)
Aug 05, 2019 112.31 112.76 109.60 110.50 2,774,038 -4.19(-3.65%)
Aug 02, 2019 115.00 115.31 112.59 114.69 2,236,652 -0.25(-0.22%)
Aug 01, 2019 118.39 119.33 114.73 114.94 3,577,763 -3.86(-3.25%)
Jul 31, 2019 118.04 119.58 117.28 118.80 2,880,478 +0.81(+0.69%)
Jul 30, 2019 117.08 118.58 116.96 117.98 1,279,413 -0.03(-0.03%)
Jul 29, 2019 118.27 119.98 117.95 118.02 1,531,370 -0.70(-0.59%)
Jul 26, 2019 117.18 119.03 117.15 118.71 1,483,162 +1.63(+1.39%)
Jul 25, 2019 118.08 118.31 116.63 117.08 1,873,097 -0.41(-0.35%)
Jul 24, 2019 116.16 117.96 116.16 117.49 2,383,141 +0.54(+0.46%)
Jul 23, 2019 116.19 117.32 115.56 116.95 2,400,477 +0.92(+0.80%)
Jul 22, 2019 114.94 116.34 114.70 116.03 2,010,307 +0.61(+0.53%)
Jul 19, 2019 115.77 116.34 115.18 115.41 2,230,036 -0.04(-0.04%)
Jul 18, 2019 115.17 116.34 114.58 115.45 2,411,596 +0.29(+0.25%)
Jul 17, 2019 114.43 117.39 114.40 115.16 3,516,648 +0.76(+0.66%)
Jul 16, 2019 115.43 115.68 113.75 114.41 4,048,259 -1.19(-1.03%)
Jul 15, 2019 117.55 117.55 115.21 115.59 3,074,477 -1.64(-1.40%)
Jul 12, 2019 117.15 117.47 115.90 117.23 1,903,243 +0.60(+0.52%)
Jul 11, 2019 115.86 117.14 115.53 116.63 1,826,218 +1.16(+1.01%)
Jul 10, 2019 116.16 116.90 115.33 115.47 1,778,618 -0.61(-0.53%)
Jul 09, 2019 115.35 116.75 114.98 116.08 2,229,719 +0.04(+0.04%)
Jul 08, 2019 115.93 116.62 115.58 116.04 1,902,539 -0.69(-0.59%)
Jul 05, 2019 116.58 117.97 116.39 116.72 1,553,693 +0.74(+0.64%)
Jul 03, 2019 115.43 116.06 114.78 115.98 1,082,369 +0.89(+0.77%)
Jul 02, 2019 114.83 115.76 114.27 115.09 2,217,424 -0.17(-0.15%)
Jul 01, 2019 114.09 115.37 113.95 115.26 2,585,778 +2.08(+1.84%)
Jun 28, 2019 112.22 113.28 111.40 113.19 3,846,876 +2.16(+1.95%)
Jun 27, 2019 110.47 112.03 110.28 111.03 1,824,514 +0.84(+0.76%)
Jun 26, 2019 110.37 111.17 109.58 110.18 1,682,891 +0.23(+0.21%)
Jun 25, 2019 110.14 110.62 108.48 109.95 1,754,844 -0.26(-0.23%)
Jun 24, 2019 109.17 110.96 109.05 110.21 1,837,863 +0.41(+0.38%)
Jun 21, 2019 109.56 111.04 109.56 109.80 3,008,051 +0.22(+0.20%)
Jun 20, 2019 110.12 110.30 107.23 109.57 2,581,784 -0.29(-0.26%)
Jun 19, 2019 111.51 112.35 109.65 109.86 1,845,753 -0.97(-0.88%)
Jun 18, 2019 109.21 111.68 108.47 110.84 2,160,236 +1.56(+1.43%)
Jun 17, 2019 111.48 112.28 109.09 109.28 2,074,461 -2.20(-1.97%)
Jun 14, 2019 110.54 111.92 110.01 111.48 2,131,992 +1.22(+1.11%)
Jun 13, 2019 110.78 111.45 109.57 110.26 2,449,370 -0.30(-0.28%)
Jun 12, 2019 111.38 111.92 110.22 110.56 1,422,631 -0.89(-0.80%)
Jun 11, 2019 111.12 112.42 110.68 111.45 1,514,558 +0.66(+0.59%)
Jun 10, 2019 110.75 111.83 110.38 110.80 1,231,651 +1.24(+1.13%)
Jun 07, 2019 109.94 110.36 109.09 109.56 1,964,615 -0.72(-0.65%)
Jun 06, 2019 110.39 110.96 109.65 110.28 1,517,285 -0.41(-0.37%)
Jun 05, 2019 110.00 110.84 108.66 110.69 1,965,369 +0.70(+0.64%)
Jun 04, 2019 107.83 110.04 107.55 109.99 1,823,243 +3.65(+3.44%)
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.