PNC Financial Services (NY: PNC )

199.96 USD +2.23 (+1.13%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 134.28 135.73 134.26 134.77 2,052,871 +0.31(+0.23%)
Sep 28, 2017 134.51 134.80 132.91 134.46 1,481,212 +0.14(+0.10%)
Sep 27, 2017 134.19 135.67 133.30 134.32 2,235,130 +1.89(+1.43%)
Sep 26, 2017 132.86 133.32 132.25 132.43 2,436,880 -1.09(-0.82%)
Sep 25, 2017 133.31 134.21 132.67 133.52 1,719,480 +0.09(+0.07%)
Sep 22, 2017 132.90 133.56 132.11 133.43 1,923,182 +0.08(+0.06%)
Sep 21, 2017 133.35 134.30 132.83 133.35 1,911,731 +0.35(+0.26%)
Sep 20, 2017 131.61 133.69 130.82 133.00 2,214,472 +1.72(+1.31%)
Sep 19, 2017 129.84 131.53 129.44 131.28 1,758,314 +1.58(+1.22%)
Sep 18, 2017 128.73 130.24 128.55 129.70 2,305,895 +1.51(+1.18%)
Sep 15, 2017 126.72 128.20 126.45 128.19 3,278,971 +1.00(+0.79%)
Sep 14, 2017 127.18 128.05 127.03 127.19 1,752,707 -0.11(-0.09%)
Sep 13, 2017 125.97 127.32 125.72 127.30 1,775,024 +0.86(+0.68%)
Sep 12, 2017 124.19 126.85 124.15 126.44 2,110,497 +2.67(+2.16%)
Sep 11, 2017 123.99 122.66 123.77 2,573,021 +2.26(+1.86%)
Sep 08, 2017 120.50 122.42 120.50 121.51 1,953,666 +0.80(+0.66%)
Sep 07, 2017 123.52 123.52 119.77 120.71 3,151,897 -2.85(-2.31%)
Sep 06, 2017 124.47 124.89 123.24 123.56 1,908,854 -0.23(-0.19%)
Sep 05, 2017 125.66 125.90 123.38 123.79 2,913,037 -2.85(-2.25%)
Sep 01, 2017 125.83 127.19 125.11 126.64 1,582,546 +1.23(+0.98%)
Aug 31, 2017 126.29 126.32 124.65 125.41 2,777,083 -0.38(-0.30%)
Aug 30, 2017 126.55 126.87 125.55 125.79 2,300,505 -0.48(-0.38%)
Aug 29, 2017 126.04 126.82 125.25 126.27 2,052,831 -1.28(-1.00%)
Aug 28, 2017 128.45 128.45 127.24 127.55 1,720,068 -0.33(-0.26%)
Aug 25, 2017 128.45 127.64 127.88 991,080 +0.21(+0.16%)
Aug 24, 2017 127.81 128.03 127.14 127.67 889,519 +0.14(+0.11%)
Aug 23, 2017 126.60 128.03 126.45 127.53 1,082,518 +0.02(+0.02%)
Aug 22, 2017 126.89 127.84 126.89 127.51 1,216,541 +0.91(+0.72%)
Aug 21, 2017 127.34 127.34 126.42 126.60 1,376,148 -0.51(-0.40%)
Aug 18, 2017 126.65 128.12 126.15 127.11 1,511,657 -0.19(-0.15%)
Aug 17, 2017 129.58 129.84 127.18 127.30 2,770,565 -2.80(-2.15%)
Aug 16, 2017 130.92 131.14 129.26 130.10 3,122,892 -0.24(-0.18%)
Aug 15, 2017 131.77 132.29 130.19 130.34 2,615,717 -0.56(-0.43%)
Aug 14, 2017 129.42 131.42 128.96 130.90 2,249,645 +2.85(+2.23%)
Aug 11, 2017 128.72 129.78 127.64 128.05 2,931,654 -0.94(-0.73%)
Aug 10, 2017 130.40 131.23 128.60 128.99 2,651,970 -2.74(-2.08%)
Aug 09, 2017 131.66 132.19 130.91 131.73 2,246,823 -0.63(-0.48%)
Aug 08, 2017 130.60 133.26 130.60 132.36 2,801,556 +1.25(+0.95%)
Aug 07, 2017 131.94 132.20 130.51 131.11 2,517,158 -1.06(-0.80%)
Aug 04, 2017 131.31 132.67 130.91 132.17 2,399,614 +1.66(+1.27%)
Aug 03, 2017 130.50 130.99 129.89 130.51 2,312,246 -0.17(-0.13%)
Aug 02, 2017 130.63 130.93 129.80 130.68 2,056,008 +0.27(+0.21%)
Aug 01, 2017 129.59 130.41 129.15 130.41 2,392,216 +1.61(+1.25%)
Jul 31, 2017 127.91 129.27 127.46 128.80 2,017,898 +1.15(+0.90%)
Jul 28, 2017 127.57 128.01 126.78 127.65 1,567,977 -0.02(-0.02%)
Jul 27, 2017 127.28 128.20 126.73 127.67 2,478,741 +0.31(+0.24%)
Jul 26, 2017 129.17 129.55 126.79 127.36 2,554,750 -1.97(-1.52%)
Jul 25, 2017 129.39 130.00 128.87 129.33 2,977,356 +2.19(+1.72%)
Jul 24, 2017 126.24 127.43 126.14 127.14 1,495,420 +0.90(+0.71%)
Jul 21, 2017 126.41 127.37 125.88 126.24 1,445,332 -0.71(-0.56%)
Jul 20, 2017 126.39 127.62 126.22 126.95 2,158,438 +0.55(+0.44%)
Jul 19, 2017 126.07 126.81 125.42 126.40 1,966,226 +0.83(+0.66%)
Jul 18, 2017 126.29 127.19 125.10 125.57 2,891,163 -1.79(-1.41%)
Jul 17, 2017 127.04 128.25 126.77 127.36 2,321,417 +0.19(+0.15%)
Jul 14, 2017 125.90 127.55 124.94 127.17 2,437,179 -0.15(-0.12%)
Jul 13, 2017 126.93 127.98 125.92 127.32 3,160,030 +0.10(+0.08%)
Jul 12, 2017 126.98 127.58 126.48 127.22 1,975,450 -0.17(-0.13%)
Jul 11, 2017 127.35 127.80 126.34 127.39 2,663,316 +0.19(+0.15%)
Jul 10, 2017 126.16 127.69 125.95 127.20 2,178,676 +0.66(+0.52%)
Jul 07, 2017 126.96 126.96 125.06 126.54 1,841,996 +0.53(+0.42%)
Jul 06, 2017 126.15 127.83 125.81 126.01 1,763,069 -0.07(-0.06%)
Jul 05, 2017 125.98 126.52 124.84 126.08 2,495,999 +0.08(+0.06%)
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.