Skip to main content

PNC Financial Services (NY: PNC )

172.95 +5.32 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 126.06 126.72 125.47 126.02 2,097,823 +0.30(+0.24%)
Feb 27, 2019 123.46 125.77 122.88 125.72 1,949,512 +2.51(+2.04%)
Feb 26, 2019 123.21 124.57 122.44 123.21 2,920,851 -0.48(-0.39%)
Feb 25, 2019 124.96 125.94 123.62 123.69 2,505,664 -0.46(-0.37%)
Feb 22, 2019 125.05 125.45 123.74 124.15 1,663,500 -0.76(-0.61%)
Feb 21, 2019 126.19 126.59 124.53 124.91 2,270,841 -1.61(-1.27%)
Feb 20, 2019 124.95 126.59 124.56 126.52 1,756,038 +1.57(+1.26%)
Feb 19, 2019 122.81 125.39 122.81 124.95 2,674,523 +0.80(+0.64%)
Feb 15, 2019 122.03 124.35 121.55 124.15 2,321,300 +3.54(+2.94%)
Feb 14, 2019 120.49 121.26 119.37 120.61 2,110,272 -0.87(-0.72%)
Feb 13, 2019 123.46 123.77 121.37 121.48 2,331,581 -1.67(-1.36%)
Feb 12, 2019 122.53 123.69 122.37 123.15 1,730,254 +1.58(+1.30%)
Feb 11, 2019 121.74 122.50 121.00 121.57 1,700,834 +0.33(+0.27%)
Feb 08, 2019 122.30 123.23 119.69 121.24 1,471,300 -1.60(-1.30%)
Feb 07, 2019 123.06 125.29 121.70 122.84 2,247,598 +0.23(+0.19%)
Feb 06, 2019 122.63 123.94 121.81 122.61 2,199,007 -0.41(-0.33%)
Feb 05, 2019 124.63 124.88 122.33 123.02 2,345,459 -1.61(-1.29%)
Feb 04, 2019 123.35 124.64 122.83 124.63 2,099,934 +1.90(+1.55%)
Feb 01, 2019 123.12 123.93 122.38 122.73 2,390,500 +0.06(+0.05%)
Jan 31, 2019 122.83 123.41 120.50 122.67 2,099,329 -0.99(-0.80%)
Jan 30, 2019 124.27 125.04 123.20 123.66 1,896,092 -0.67(-0.54%)
Jan 29, 2019 124.64 125.69 124.21 124.33 1,372,041 -0.54(-0.43%)
Jan 28, 2019 124.26 125.22 123.40 124.87 1,644,121 -0.05(-0.04%)
Jan 25, 2019 124.45 125.60 123.64 124.92 1,890,500 +1.11(+0.90%)
Jan 24, 2019 123.56 124.90 122.80 123.81 2,572,869 -0.58(-0.47%)
Jan 23, 2019 124.93 125.50 123.41 124.39 1,993,539 -0.19(-0.15%)
Jan 22, 2019 124.31 125.84 123.67 124.58 2,611,124 -0.67(-0.53%)
Jan 18, 2019 122.51 125.69 121.92 125.25 3,014,000 +3.36(+2.76%)
Jan 17, 2019 121.11 122.43 119.79 121.89 4,314,156 +0.68(+0.56%)
Jan 16, 2019 120.42 121.92 117.17 121.21 6,136,851 +0.09(+0.07%)
Jan 15, 2019 120.01 121.24 118.31 121.12 4,170,192 +0.57(+0.47%)
Jan 14, 2019 119.28 121.47 118.81 120.55 2,893,903 +0.50(+0.42%)
Jan 11, 2019 118.82 120.52 117.94 120.05 2,984,700 +0.47(+0.39%)
Jan 10, 2019 120.37 120.80 118.37 119.58 3,531,040 -1.23(-1.02%)
Jan 09, 2019 121.11 121.67 119.45 120.81 3,754,308 -0.34(-0.28%)
Jan 08, 2019 121.26 121.80 119.31 121.15 3,952,787 +0.19(+0.16%)
Jan 07, 2019 120.25 121.94 119.80 120.96 2,133,426 -0.27(-0.22%)
Jan 04, 2019 120.48 121.74 119.73 121.23 2,703,700 +2.96(+2.50%)
Jan 03, 2019 118.06 120.00 117.29 118.27 2,786,670 -0.54(-0.45%)
Jan 02, 2019 115.15 119.12 114.85 118.81 1,912,036 +1.90(+1.63%)
Dec 31, 2018 115.88 117.23 115.15 116.91 1,887,500 +1.54(+1.33%)
Dec 28, 2018 116.21 117.11 114.85 115.37 1,803,000 -0.38(-0.33%)
Dec 27, 2018 113.34 115.75 111.62 115.75 2,510,317 +0.91(+0.79%)
Dec 26, 2018 110.27 114.85 108.45 114.84 3,046,181 +5.13(+4.68%)
Dec 24, 2018 111.00 112.67 109.60 109.71 2,359,500 -1.78(-1.60%)
Dec 21, 2018 113.13 115.70 111.33 111.49 7,403,000 -2.09(-1.84%)
Dec 20, 2018 113.35 115.45 112.66 113.58 4,097,833 -0.45(-0.39%)
Dec 19, 2018 116.73 118.22 113.35 114.03 3,033,283 -2.56(-2.20%)
Dec 18, 2018 118.54 119.62 115.90 116.59 2,519,732 -1.73(-1.46%)
Dec 17, 2018 118.30 120.43 117.64 118.32 2,666,808 -0.18(-0.15%)
Dec 14, 2018 118.83 120.94 118.29 118.50 2,758,300 -1.40(-1.17%)
Dec 13, 2018 123.19 123.56 119.24 119.90 2,306,212 -2.84(-2.31%)
Dec 12, 2018 123.94 124.94 121.81 122.74 3,138,468 +0.28(+0.23%)
Dec 11, 2018 125.33 126.79 122.36 122.46 2,822,638 -1.80(-1.45%)
Dec 10, 2018 126.45 126.45 122.12 124.26 3,144,959 -2.30(-1.82%)
Dec 07, 2018 128.81 130.82 125.65 126.56 2,754,200 -2.75(-2.13%)
Dec 06, 2018 127.02 129.51 125.39 129.31 3,241,314 -0.20(-0.15%)
Dec 04, 2018 135.09 135.39 127.93 129.51 3,353,100 -6.39(-4.70%)
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.