Skip to main content

PNC Financial Services (NY: PNC )

184.08 +2.59 (+1.43%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 120.47 120.47 120.47 0 +1.43(+1.20%)
Mar 28, 2018 119.28 120.10 117.78 119.04 2,279,658 +0.22(+0.18%)
Mar 27, 2018 122.61 122.82 117.94 118.83 3,651,796 -3.05(-2.50%)
Mar 26, 2018 119.48 122.14 118.69 121.88 3,088,224 +4.60(+3.92%)
Mar 23, 2018 122.49 122.88 117.02 117.28 3,747,211 -4.81(-3.94%)
Mar 22, 2018 125.01 125.65 121.70 122.09 3,272,733 -4.47(-3.53%)
Mar 21, 2018 126.79 128.20 126.25 126.56 1,773,288 +0.03(+0.03%)
Mar 20, 2018 127.58 128.00 126.48 126.53 2,071,160 -0.46(-0.36%)
Mar 19, 2018 127.17 127.71 125.89 126.99 2,402,168 -0.51(-0.40%)
Mar 16, 2018 126.28 128.21 125.98 127.50 5,671,956 +1.75(+1.39%)
Mar 15, 2018 126.36 126.47 124.89 125.75 2,541,884 -0.17(-0.14%)
Mar 14, 2018 128.41 128.87 125.50 125.93 2,414,850 -1.91(-1.50%)
Mar 13, 2018 129.81 129.84 127.33 127.84 2,232,916 -1.41(-1.09%)
Mar 12, 2018 129.45 129.83 128.65 129.25 2,060,455 -0.15(-0.12%)
Mar 09, 2018 128.24 129.68 127.59 129.40 2,198,153 +2.36(+1.86%)
Mar 08, 2018 127.42 127.76 125.36 127.04 1,838,156 -0.12(-0.09%)
Mar 07, 2018 127.51 127.16 1,738,839 +0.24(+0.19%)
Mar 06, 2018 126.68 127.33 125.22 126.92 1,631,769 +0.50(+0.40%)
Mar 05, 2018 124.14 127.18 123.43 126.42 2,195,890 +1.02(+0.81%)
Mar 02, 2018 123.67 125.71 122.53 125.40 2,447,114 +1.15(+0.92%)
Mar 01, 2018 125.58 126.66 124.02 124.25 3,228,975 -1.33(-1.06%)
Feb 28, 2018 128.11 129.07 125.53 125.58 2,751,331 -2.05(-1.60%)
Feb 27, 2018 128.85 130.30 127.62 127.63 2,622,487 -1.27(-0.99%)
Feb 26, 2018 128.03 128.96 126.99 128.91 2,071,082 +1.39(+1.09%)
Feb 23, 2018 125.97 127.57 125.54 127.52 2,001,588 +1.98(+1.58%)
Feb 22, 2018 125.26 125.54 2,996,127 -2.93(-2.28%)
Feb 21, 2018 126.40 130.03 126.40 128.47 3,192,343 +1.71(+1.35%)
Feb 20, 2018 126.36 127.92 126.05 126.75 2,078,136 +0.04(+0.03%)
Feb 16, 2018 126.72 126.72 126.72 0 -0.62(-0.49%)
Feb 15, 2018 127.02 127.70 126.65 127.34 2,688,525 +1.27(+1.00%)
Feb 14, 2018 121.74 126.41 121.74 126.07 2,770,823 +3.97(+3.25%)
Feb 13, 2018 120.31 122.29 120.28 122.10 2,657,649 +0.80(+0.66%)
Feb 12, 2018 121.71 122.90 120.43 121.30 3,048,566 +0.45(+0.38%)
Feb 09, 2018 120.26 121.87 117.23 120.84 3,738,226 +1.86(+1.56%)
Feb 08, 2018 123.50 123.50 119.00 118.99 3,694,686 -4.48(-3.63%)
Feb 07, 2018 122.47 124.95 122.18 123.47 3,132,950 +0.57(+0.46%)
Feb 06, 2018 117.11 123.27 116.57 122.90 5,751,569 +1.58(+1.30%)
Feb 05, 2018 124.41 125.42 118.92 121.32 6,368,757 -4.51(-3.58%)
Feb 02, 2018 126.38 127.00 125.35 125.83 3,492,626 -0.94(-0.74%)
Feb 01, 2018 125.39 126.78 125.14 126.77 2,531,618 +0.90(+0.72%)
Jan 31, 2018 126.17 126.99 125.40 125.87 2,412,397 +0.10(+0.08%)
Jan 30, 2018 126.05 126.72 125.17 125.78 2,978,659 -1.04(-0.82%)
Jan 29, 2018 126.21 127.50 126.17 126.82 2,109,255 +0.44(+0.35%)
Jan 26, 2018 125.87 126.45 125.12 126.38 2,423,087 +0.69(+0.54%)
Jan 25, 2018 126.13 126.40 125.34 125.69 2,579,603 +0.05(+0.04%)
Jan 24, 2018 124.02 126.07 124.02 125.65 2,295,873 +1.57(+1.27%)
Jan 23, 2018 123.15 124.67 122.93 124.08 2,903,921 +0.04(+0.03%)
Jan 22, 2018 123.56 124.04 122.92 124.04 2,330,678 +0.38(+0.30%)
Jan 19, 2018 122.95 124.38 122.75 123.66 3,434,366 +1.23(+1.00%)
Jan 18, 2018 122.43 123.38 121.82 122.44 3,003,373 -0.42(-0.34%)
Jan 17, 2018 121.86 123.41 120.95 122.85 3,438,013 +1.57(+1.29%)
Jan 16, 2018 121.72 123.36 120.70 121.28 3,371,724 +0.93(+0.77%)
Jan 12, 2018 120.35 120.35 120.35 0 +0.28(+0.23%)
Jan 11, 2018 119.22 120.07 118.77 120.07 3,018,852 +1.48(+1.25%)
Jan 10, 2018 117.69 119.77 117.31 118.59 2,473,144 +1.43(+1.22%)
Jan 09, 2018 115.71 118.13 115.21 117.16 3,076,194 +2.20(+1.91%)
Jan 08, 2018 114.53 115.52 114.35 114.97 3,235,975 +0.21(+0.19%)
Jan 05, 2018 115.04 115.22 114.09 114.75 2,623,463 +0.14(+0.12%)
Jan 04, 2018 114.98 116.61 114.49 114.61 4,153,986 +0.01(+0.01%)
Jan 03, 2018 114.61 115.21 114.38 114.60 3,057,207 -0.02(-0.02%)
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.