PNC Financial Services (NY: PNC )

200.88 USD +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 123.91 124.00 122.17 122.66 1,951,200 -0.20(-0.16%)
Mar 28, 2019 121.63 122.96 120.96 122.86 1,619,157 +1.59(+1.31%)
Mar 27, 2019 121.29 121.93 120.38 121.27 1,691,313 -0.19(-0.16%)
Mar 26, 2019 120.27 121.72 119.62 121.46 1,976,888 +2.28(+1.91%)
Mar 25, 2019 119.49 120.90 118.78 119.18 2,118,508 +0.00(+0.00%)
Mar 22, 2019 121.50 122.19 118.70 119.18 3,464,400 -3.72(-3.03%)
Mar 21, 2019 124.77 124.88 122.79 122.90 2,804,141 -2.56(-2.04%)
Mar 20, 2019 129.40 129.82 125.36 125.46 2,991,805 -4.02(-3.10%)
Mar 19, 2019 132.50 132.50 129.13 129.48 2,285,265 -2.40(-1.82%)
Mar 18, 2019 130.44 132.39 130.13 131.88 1,865,268 +2.02(+1.56%)
Mar 15, 2019 129.01 130.25 128.76 129.86 3,687,600 +0.26(+0.20%)
Mar 14, 2019 129.01 130.02 128.48 129.60 1,608,510 +0.67(+0.52%)
Mar 13, 2019 128.42 129.23 127.36 128.93 1,741,597 +1.22(+0.96%)
Mar 12, 2019 128.80 129.20 127.37 127.71 3,195,908 -0.85(-0.66%)
Mar 11, 2019 127.15 128.94 126.96 128.56 2,546,541 +1.86(+1.47%)
Mar 08, 2019 124.67 126.78 124.52 126.70 2,997,600 +0.71(+0.56%)
Mar 07, 2019 126.64 126.87 124.46 125.99 2,983,890 -1.45(-1.14%)
Mar 06, 2019 128.13 129.27 127.35 127.44 2,748,521 -0.38(-0.30%)
Mar 05, 2019 126.19 128.13 124.66 127.82 3,144,244 +1.49(+1.18%)
Mar 04, 2019 126.71 128.65 125.33 126.33 1,928,752 -0.29(-0.23%)
Mar 01, 2019 126.60 127.82 125.57 126.62 1,963,700 +0.60(+0.48%)
Feb 28, 2019 126.06 126.72 125.47 126.02 2,097,823 +0.30(+0.24%)
Feb 27, 2019 123.46 125.77 122.88 125.72 1,949,512 +2.51(+2.04%)
Feb 26, 2019 123.21 124.57 122.44 123.21 2,920,851 -0.48(-0.39%)
Feb 25, 2019 124.96 125.94 123.62 123.69 2,505,664 -0.46(-0.37%)
Feb 22, 2019 125.05 125.45 123.74 124.15 1,663,500 -0.76(-0.61%)
Feb 21, 2019 126.19 126.59 124.53 124.91 2,270,841 -1.61(-1.27%)
Feb 20, 2019 124.95 126.59 124.56 126.52 1,756,038 +1.57(+1.26%)
Feb 19, 2019 122.81 125.39 122.81 124.95 2,674,523 +0.80(+0.64%)
Feb 15, 2019 122.03 124.35 121.55 124.15 2,321,300 +3.54(+2.94%)
Feb 14, 2019 120.49 121.26 119.37 120.61 2,110,272 -0.87(-0.72%)
Feb 13, 2019 123.46 123.77 121.37 121.48 2,331,581 -1.67(-1.36%)
Feb 12, 2019 122.53 123.69 122.37 123.15 1,730,254 +1.58(+1.30%)
Feb 11, 2019 121.74 122.50 121.00 121.57 1,700,834 +0.33(+0.27%)
Feb 08, 2019 122.30 123.23 119.69 121.24 1,471,300 -1.60(-1.30%)
Feb 07, 2019 123.06 125.29 121.70 122.84 2,247,598 +0.23(+0.19%)
Feb 06, 2019 122.63 123.94 121.81 122.61 2,199,007 -0.41(-0.33%)
Feb 05, 2019 124.63 124.88 122.33 123.02 2,345,459 -1.61(-1.29%)
Feb 04, 2019 123.35 124.64 122.83 124.63 2,099,934 +1.90(+1.55%)
Feb 01, 2019 123.12 123.93 122.38 122.73 2,390,500 +0.06(+0.05%)
Jan 31, 2019 122.83 123.41 120.50 122.67 2,099,329 -0.99(-0.80%)
Jan 30, 2019 124.27 125.04 123.20 123.66 1,896,092 -0.67(-0.54%)
Jan 29, 2019 124.64 125.69 124.21 124.33 1,372,041 -0.54(-0.43%)
Jan 28, 2019 124.26 125.22 123.40 124.87 1,644,121 -0.05(-0.04%)
Jan 25, 2019 124.45 125.60 123.64 124.92 1,890,500 +1.11(+0.90%)
Jan 24, 2019 123.56 124.90 122.80 123.81 2,572,869 -0.58(-0.47%)
Jan 23, 2019 124.93 125.50 123.41 124.39 1,993,539 -0.19(-0.15%)
Jan 22, 2019 124.31 125.84 123.67 124.58 2,611,124 -0.67(-0.53%)
Jan 18, 2019 122.51 125.69 121.92 125.25 3,014,000 +3.36(+2.76%)
Jan 17, 2019 121.11 122.43 119.79 121.89 4,314,156 +0.68(+0.56%)
Jan 16, 2019 120.42 121.92 117.17 121.21 6,136,851 +0.09(+0.07%)
Jan 15, 2019 120.01 121.24 118.31 121.12 4,170,192 +0.57(+0.47%)
Jan 14, 2019 119.28 121.47 118.81 120.55 2,893,903 +0.50(+0.42%)
Jan 11, 2019 118.82 120.52 117.94 120.05 2,984,700 +0.47(+0.39%)
Jan 10, 2019 120.37 120.80 118.37 119.58 3,531,040 -1.23(-1.02%)
Jan 09, 2019 121.11 121.67 119.45 120.81 3,754,308 -0.34(-0.28%)
Jan 08, 2019 121.26 121.80 119.31 121.15 3,952,787 +0.19(+0.16%)
Jan 07, 2019 120.25 121.94 119.80 120.96 2,133,426 -0.27(-0.22%)
Jan 04, 2019 120.48 121.74 119.73 121.23 2,703,700 +2.96(+2.50%)
Jan 03, 2019 118.06 120.00 117.29 118.27 2,786,670 -0.54(-0.45%)
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.