Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.63 117.79 116.50 116.74 2,175,358 -0.43(-0.36%)
Jul 30, 2018 116.52 117.77 116.33 117.16 2,615,276 +0.77(+0.67%)
Jul 27, 2018 115.40 116.39 114.92 116.39 4,191,576 +1.46(+1.27%)
Jul 26, 2018 115.42 116.07 114.85 114.93 3,470,049 -0.10(-0.08%)
Jul 25, 2018 115.66 115.77 114.68 115.03 4,143,049 -0.36(-0.31%)
Jul 24, 2018 116.48 116.83 115.13 115.38 3,467,540 -0.81(-0.70%)
Jul 23, 2018 114.67 116.50 114.45 116.20 2,503,137 +1.34(+1.16%)
Jul 20, 2018 113.46 115.01 113.01 114.86 3,459,395 +1.44(+1.27%)
Jul 19, 2018 114.17 114.69 112.99 113.42 2,630,487 -1.37(-1.19%)
Jul 18, 2018 113.73 114.84 113.60 114.78 2,611,987 +0.75(+0.66%)
Jul 17, 2018 113.49 114.66 113.33 114.04 3,108,838 +0.48(+0.42%)
Jul 16, 2018 111.28 113.70 110.83 113.56 4,017,580 +2.84(+2.56%)
Jul 13, 2018 111.24 111.63 108.27 110.72 6,628,604 +0.26(+0.24%)
Jul 12, 2018 111.13 111.22 109.36 110.46 2,734,355 +0.25(+0.23%)
Jul 11, 2018 110.21 2,754,122 -0.06(-0.05%)
Jul 10, 2018 111.68 111.72 109.73 110.27 2,566,536 -0.83(-0.75%)
Jul 09, 2018 109.23 111.70 108.95 111.10 3,484,687 +2.23(+2.05%)
Jul 06, 2018 108.23 109.31 107.60 108.87 1,759,793 +0.34(+0.31%)
Jul 05, 2018 108.94 107.78 108.53 2,159,951 +0.95(+0.89%)
Jul 03, 2018 107.58 107.58 107.58 0 -1.23(-1.13%)
Jul 02, 2018 107.46 108.87 106.86 108.80 2,797,737 +0.66(+0.61%)
Jun 29, 2018 109.19 110.11 108.14 108.15 4,506,729 -0.38(-0.35%)
Jun 28, 2018 108.87 109.31 107.74 108.52 2,953,882 +0.22(+0.20%)
Jun 27, 2018 109.40 110.52 108.11 108.31 2,884,518 -1.59(-1.44%)
Jun 26, 2018 110.72 110.82 109.23 109.89 3,012,787 -0.92(-0.83%)
Jun 25, 2018 111.27 111.65 109.72 110.81 4,158,834 -0.74(-0.67%)
Jun 22, 2018 113.70 114.03 111.28 111.56 3,454,973 -1.59(-1.40%)
Jun 21, 2018 112.63 114.04 112.48 113.14 4,246,595 -0.01(-0.01%)
Jun 20, 2018 114.80 115.07 113.08 113.15 2,613,246 -0.64(-0.56%)
Jun 19, 2018 113.11 114.20 113.11 113.79 4,037,385 -0.28(-0.25%)
Jun 18, 2018 114.01 114.87 113.70 114.07 2,755,663 -1.18(-1.02%)
Jun 15, 2018 115.61 112.35 115.25 6,351,156 +1.70(+1.50%)
Jun 14, 2018 116.74 116.82 113.03 113.54 4,422,207 -3.01(-2.58%)
Jun 13, 2018 118.18 118.62 116.17 116.55 3,310,407 -1.27(-1.08%)
Jun 12, 2018 118.32 119.07 117.21 117.82 1,975,264 +0.13(+0.11%)
Jun 11, 2018 119.29 119.51 117.57 117.69 1,889,803 -1.46(-1.22%)
Jun 08, 2018 118.42 119.42 117.65 119.15 1,899,237 +0.67(+0.57%)
Jun 07, 2018 118.78 119.67 117.95 118.48 2,714,721 +0.30(+0.25%)
Jun 06, 2018 118.60 118.18 2,821,403 +1.80(+1.55%)
Jun 05, 2018 116.87 117.18 115.91 116.38 1,613,447 -0.92(-0.78%)
Jun 04, 2018 116.66 117.52 116.29 117.30 1,818,292 +1.14(+0.98%)
Jun 01, 2018 116.67 117.32 115.77 116.17 2,231,018 +1.37(+1.19%)
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%)
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.