Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 115.18 115.81 114.17 114.80 3,547,526 -0.72(-0.62%)
May 30, 2018 114.52 116.03 114.03 115.52 2,982,588 +2.45(+2.17%)
May 29, 2018 117.08 117.46 112.04 113.07 4,987,345 -5.52(-4.66%)
May 25, 2018 118.59 118.59 118.59 0 -0.28(-0.24%)
May 24, 2018 119.64 119.77 117.05 118.87 2,430,907 -0.98(-0.82%)
May 23, 2018 119.98 120.92 119.18 119.86 1,915,869 -0.92(-0.76%)
May 22, 2018 119.78 121.87 119.46 120.78 2,542,561 +1.16(+0.97%)
May 21, 2018 119.45 120.49 119.35 119.62 1,424,499 +0.54(+0.45%)
May 18, 2018 120.17 120.46 119.02 119.08 1,602,915 -1.51(-1.25%)
May 17, 2018 119.68 120.70 118.42 120.59 1,908,867 +0.56(+0.47%)
May 16, 2018 120.29 120.70 119.43 120.03 1,652,795 -0.67(-0.56%)
May 15, 2018 120.11 121.89 120.05 120.70 2,543,605 +0.35(+0.29%)
May 14, 2018 121.18 121.49 120.17 120.35 2,170,277 -0.50(-0.41%)
May 11, 2018 120.94 121.60 120.31 120.85 1,947,627 +0.10(+0.09%)
May 10, 2018 120.07 121.27 119.14 120.75 1,719,913 +0.44(+0.37%)
May 09, 2018 118.62 120.88 118.09 120.31 2,164,264 +2.21(+1.87%)
May 08, 2018 116.86 118.91 116.53 118.10 2,418,063 +1.31(+1.12%)
May 07, 2018 116.67 117.35 115.44 116.79 2,180,890 +0.24(+0.21%)
May 04, 2018 115.58 117.58 114.35 116.55 2,264,149 +0.47(+0.40%)
May 03, 2018 114.59 117.27 113.15 116.09 4,395,541 +1.13(+0.98%)
May 02, 2018 115.85 116.60 114.72 114.96 2,604,212 -1.39(-1.19%)
May 01, 2018 116.29 116.67 115.26 116.34 2,497,067 -0.22(-0.19%)
Apr 30, 2018 118.29 118.78 116.56 116.56 2,015,760 -1.39(-1.17%)
Apr 27, 2018 116.62 118.36 116.62 117.94 2,484,154 +1.29(+1.10%)
Apr 26, 2018 116.27 117.47 115.66 116.66 2,561,429 +0.02(+0.02%)
Apr 25, 2018 115.68 117.41 114.98 116.63 3,042,119 +0.55(+0.48%)
Apr 24, 2018 117.13 118.69 115.41 116.08 3,233,844 -0.16(-0.14%)
Apr 23, 2018 115.31 116.54 114.97 116.24 2,516,125 +0.87(+0.76%)
Apr 20, 2018 115.49 116.55 114.47 115.37 2,598,943 -0.11(-0.10%)
Apr 19, 2018 113.41 115.79 113.32 115.48 3,078,841 +2.08(+1.84%)
Apr 18, 2018 113.18 114.31 112.76 113.40 3,403,269 +0.64(+0.57%)
Apr 17, 2018 115.77 115.91 111.96 112.76 4,835,145 -2.39(-2.07%)
Apr 16, 2018 116.82 117.58 115.05 115.14 4,210,057 -1.30(-1.11%)
Apr 13, 2018 119.27 119.98 115.95 116.44 5,841,837 -5.03(-4.14%)
Apr 12, 2018 120.05 121.86 119.96 121.47 3,676,236 +2.43(+2.04%)
Apr 11, 2018 119.28 120.21 118.69 119.04 1,699,230 -1.67(-1.39%)
Apr 10, 2018 120.99 121.07 119.50 120.71 2,261,944 +1.86(+1.56%)
Apr 09, 2018 118.64 121.36 118.61 118.85 2,606,349 +1.00(+0.85%)
Apr 06, 2018 120.38 120.83 116.38 117.85 2,595,842 -3.83(-3.15%)
Apr 05, 2018 122.70 123.13 120.76 121.68 2,991,614 +0.21(+0.17%)
Apr 04, 2018 118.66 121.84 118.33 121.47 2,428,736 +1.12(+0.93%)
Apr 03, 2018 119.19 120.64 118.04 120.36 2,666,143 +2.21(+1.87%)
Apr 02, 2018 120.47 120.82 116.31 118.14 2,531,365 -2.33(-1.93%)
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%)
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.