Skip to main content

PNC Financial Services (NY: PNC )

160.71 +0.74 (+0.46%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 119.03 119.69 118.15 118.83 2,043,702 -0.19(-0.16%)
Sep 27, 2019 119.98 120.59 118.51 119.03 1,614,243 +0.24(+0.21%)
Sep 26, 2019 118.63 119.25 118.33 118.78 1,228,662 -0.18(-0.15%)
Sep 25, 2019 119.47 120.13 118.45 118.96 1,723,212 +0.03(+0.03%)
Sep 24, 2019 119.33 120.25 118.40 118.92 3,353,978 -0.79(-0.66%)
Sep 23, 2019 118.45 120.18 118.42 119.71 3,013,087 +0.27(+0.23%)
Sep 20, 2019 119.78 120.61 118.91 119.44 4,985,802 -0.10(-0.09%)
Sep 19, 2019 118.49 120.47 118.49 119.54 2,655,204 -0.17(-0.14%)
Sep 18, 2019 117.64 119.81 117.07 119.71 2,452,272 +1.66(+1.41%)
Sep 17, 2019 118.36 118.73 117.00 118.05 2,703,265 -1.07(-0.90%)
Sep 16, 2019 116.96 119.14 116.46 119.12 2,571,510 +1.04(+0.88%)
Sep 13, 2019 117.85 118.94 117.02 118.08 3,423,810 +1.79(+1.54%)
Sep 12, 2019 114.33 116.47 113.22 116.30 3,629,369 +0.99(+0.86%)
Sep 11, 2019 117.00 117.04 114.86 115.31 4,063,232 -1.60(-1.37%)
Sep 10, 2019 116.36 117.81 115.91 116.91 2,233,007 +1.36(+1.17%)
Sep 09, 2019 112.72 116.09 112.20 115.55 2,391,714 +3.87(+3.47%)
Sep 06, 2019 111.45 112.07 110.79 111.68 1,600,915 +0.14(+0.12%)
Sep 05, 2019 110.97 112.71 110.79 111.54 1,398,027 +2.54(+2.33%)
Sep 04, 2019 108.61 109.37 108.10 109.00 1,960,905 +1.53(+1.43%)
Sep 03, 2019 108.19 108.32 106.17 107.47 2,362,384 -1.84(-1.68%)
Aug 30, 2019 109.62 110.79 109.15 109.31 1,719,571 +0.53(+0.49%)
Aug 29, 2019 108.11 109.59 108.10 108.78 1,850,500 +1.47(+1.37%)
Aug 28, 2019 104.44 107.87 104.44 107.30 1,725,384 +2.06(+1.96%)
Aug 27, 2019 105.69 106.08 104.62 105.24 2,057,776 +0.03(+0.02%)
Aug 26, 2019 105.09 105.34 104.51 105.22 2,868,330 +0.86(+0.82%)
Aug 23, 2019 106.94 107.67 103.75 104.36 2,256,119 -2.82(-2.63%)
Aug 22, 2019 107.82 108.19 106.61 107.18 1,558,522 +0.36(+0.33%)
Aug 21, 2019 108.05 108.08 106.60 106.83 1,824,620 -0.17(-0.16%)
Aug 20, 2019 107.74 108.33 106.91 107.00 2,226,837 -1.83(-1.68%)
Aug 19, 2019 109.47 109.93 108.23 108.83 2,926,777 +1.15(+1.07%)
Aug 16, 2019 106.72 108.02 106.29 107.67 2,182,166 +1.92(+1.81%)
Aug 15, 2019 106.29 106.91 104.58 105.76 2,777,518 +0.10(+0.10%)
Aug 14, 2019 107.61 108.78 105.27 105.66 3,705,901 -5.20(-4.69%)
Aug 13, 2019 109.26 112.04 108.38 110.85 2,616,349 +1.79(+1.64%)
Aug 12, 2019 110.99 111.09 108.89 109.06 3,056,071 -3.14(-2.79%)
Aug 09, 2019 111.24 112.91 110.08 112.20 2,437,170 +0.63(+0.57%)
Aug 08, 2019 111.27 112.20 110.44 111.57 2,398,447 +1.55(+1.41%)
Aug 07, 2019 111.18 111.87 108.62 110.01 5,100,513 -3.92(-3.44%)
Aug 06, 2019 114.00 114.15 111.98 113.93 1,628,069 +1.24(+1.10%)
Aug 05, 2019 114.54 114.99 111.78 112.69 2,720,065 -4.27(-3.65%)
Aug 02, 2019 117.28 117.59 114.82 116.97 2,193,135 -0.26(-0.22%)
Aug 01, 2019 120.74 121.70 117.01 117.22 3,508,152 -3.93(-3.25%)
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%)
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.