Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 105.83 106.98 105.82 106.22 2,604,606 +0.24(+0.23%)
Sep 28, 2017 106.02 106.25 104.76 105.98 1,879,306 +0.11(+0.10%)
Sep 27, 2017 105.76 106.93 105.06 105.87 2,835,849 +1.49(+1.43%)
Sep 26, 2017 104.72 105.08 104.23 104.38 3,091,822 -0.86(-0.82%)
Sep 25, 2017 105.07 105.78 104.57 105.24 2,181,612 +0.07(+0.07%)
Sep 22, 2017 104.75 105.27 104.12 105.17 2,440,061 +0.06(+0.06%)
Sep 21, 2017 105.10 105.85 104.69 105.10 2,425,533 +0.28(+0.26%)
Sep 20, 2017 103.73 105.37 103.11 104.83 2,809,639 +1.36(+1.31%)
Sep 19, 2017 102.34 103.67 102.02 103.47 2,230,883 +1.25(+1.22%)
Sep 18, 2017 101.46 102.65 101.32 102.23 2,925,633 +1.19(+1.18%)
Sep 15, 2017 99.88 101.04 99.66 101.03 4,160,236 +0.79(+0.79%)
Sep 14, 2017 100.24 100.92 100.12 100.25 2,223,769 -0.09(-0.09%)
Sep 13, 2017 99.29 100.35 99.09 100.33 2,252,084 +0.68(+0.68%)
Sep 12, 2017 97.88 99.98 97.85 99.66 2,677,720 +2.10(+2.16%)
Sep 11, 2017 97.73 96.68 97.55 3,264,553 +1.78(+1.86%)
Sep 08, 2017 94.97 96.49 94.97 95.77 2,478,738 +0.63(+0.66%)
Sep 07, 2017 97.35 97.35 94.40 95.14 3,999,009 -2.25(-2.31%)
Sep 06, 2017 98.10 98.43 97.13 97.39 2,421,882 -0.18(-0.19%)
Sep 05, 2017 99.04 99.23 97.24 97.57 3,695,952 -2.25(-2.25%)
Sep 01, 2017 99.18 100.25 98.61 99.81 2,007,875 +0.97(+0.98%)
Aug 31, 2017 99.54 99.56 98.25 98.84 3,523,459 -0.30(-0.30%)
Aug 30, 2017 99.74 99.99 98.95 99.14 2,918,795 -0.38(-0.38%)
Aug 29, 2017 99.34 99.96 98.72 99.52 2,604,555 -1.01(-1.00%)
Aug 28, 2017 101.24 101.24 100.29 100.53 2,182,358 -0.26(-0.26%)
Aug 25, 2017 101.24 100.60 100.79 1,257,445 +0.16(+0.16%)
Aug 24, 2017 100.74 100.91 100.20 100.63 1,128,588 +0.11(+0.11%)
Aug 23, 2017 99.78 100.91 99.66 100.52 1,373,458 +0.02(+0.02%)
Aug 22, 2017 100.01 100.76 100.01 100.50 1,543,501 +0.72(+0.72%)
Aug 21, 2017 100.36 100.36 99.64 99.78 1,746,005 -0.40(-0.40%)
Aug 18, 2017 99.82 100.98 99.43 100.18 1,917,934 -0.15(-0.15%)
Aug 17, 2017 102.13 102.34 100.24 100.33 3,515,189 -2.21(-2.15%)
Aug 16, 2017 103.19 103.36 101.88 102.54 3,962,209 -0.19(-0.18%)
Aug 15, 2017 103.86 104.27 102.61 102.73 3,318,724 -0.44(-0.43%)
Aug 14, 2017 102.00 103.58 101.64 103.17 2,854,265 +2.25(+2.23%)
Aug 11, 2017 101.45 102.29 100.60 100.92 3,719,573 -0.74(-0.73%)
Aug 10, 2017 102.78 103.43 101.36 101.67 3,364,720 -2.16(-2.08%)
Aug 09, 2017 103.77 104.19 103.18 103.83 2,850,685 -0.50(-0.48%)
Aug 08, 2017 102.94 105.03 102.94 104.32 3,554,509 +0.98(+0.95%)
Aug 07, 2017 103.99 104.20 102.86 103.34 3,193,676 -0.83(-0.80%)
Aug 04, 2017 103.50 104.57 103.18 104.17 3,044,540 +1.31(+1.27%)
Aug 03, 2017 102.86 103.24 102.38 102.86 2,933,691 -0.13(-0.13%)
Aug 02, 2017 102.96 103.19 102.30 103.00 2,608,586 +0.21(+0.21%)
Aug 01, 2017 102.14 102.78 101.79 102.78 3,035,154 +1.27(+1.25%)
Jul 31, 2017 100.81 101.89 100.46 101.52 2,560,233 +0.91(+0.90%)
Jul 28, 2017 100.55 100.89 99.92 100.61 1,989,390 -0.02(-0.02%)
Jul 27, 2017 100.32 101.04 99.88 100.63 3,144,934 +0.25(+0.24%)
Jul 26, 2017 101.81 102.11 99.93 100.38 3,241,371 -1.55(-1.52%)
Jul 25, 2017 101.98 102.46 101.57 101.93 3,777,558 +1.73(+1.72%)
Jul 24, 2017 99.50 100.44 99.42 100.21 1,897,333 +0.71(+0.71%)
Jul 21, 2017 99.63 100.39 99.21 99.50 1,833,783 -0.56(-0.56%)
Jul 20, 2017 99.62 100.59 99.48 100.06 2,738,545 +0.43(+0.44%)
Jul 19, 2017 99.36 99.95 98.85 99.62 2,494,674 +0.65(+0.66%)
Jul 18, 2017 99.54 100.25 98.60 98.97 3,668,199 -1.41(-1.41%)
Jul 17, 2017 100.13 101.08 99.92 100.38 2,945,327 +0.15(+0.15%)
Jul 14, 2017 99.23 100.53 98.47 100.23 3,092,201 -0.12(-0.12%)
Jul 13, 2017 100.04 100.87 99.25 100.35 4,009,328 +0.67(+0.67%)
Jul 12, 2017 99.49 99.97 99.10 99.68 2,521,241 -0.13(-0.13%)
Jul 11, 2017 99.78 100.13 98.99 99.81 3,399,155 +0.15(+0.15%)
Jul 10, 2017 98.85 100.05 98.68 99.66 2,780,615 +0.52(+0.52%)
Jul 07, 2017 99.48 99.48 97.99 99.15 2,350,915 +0.42(+0.42%)
Jul 06, 2017 98.84 100.16 98.58 98.73 2,250,181 -0.05(-0.06%)
Jul 05, 2017 98.71 99.13 97.81 98.79 3,185,610 +0.06(+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.