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 (%)
Nov 30, 2020 120.72 121.82 120.27 120.53 4,922,864 -1.50(-1.23%)
Nov 27, 2020 122.74 122.82 121.13 122.04 1,349,611 -0.75(-0.61%)
Nov 25, 2020 121.43 123.81 120.02 122.79 3,512,862 +0.47(+0.39%)
Nov 24, 2020 119.29 122.43 118.86 122.31 3,360,736 +5.64(+4.83%)
Nov 23, 2020 115.43 117.12 114.06 116.67 2,464,105 +4.15(+3.68%)
Nov 20, 2020 112.45 113.77 111.53 112.53 2,573,907 -1.22(-1.07%)
Nov 19, 2020 111.80 113.80 110.22 113.75 2,526,513 +0.87(+0.77%)
Nov 18, 2020 111.32 114.63 110.50 112.88 4,332,034 +2.10(+1.90%)
Nov 17, 2020 109.05 110.93 107.61 110.77 4,201,162 +0.52(+0.48%)
Nov 16, 2020 109.80 110.89 108.69 110.25 6,220,597 +3.06(+2.86%)
Nov 13, 2020 106.50 108.06 106.07 107.19 1,787,989 +1.55(+1.47%)
Nov 12, 2020 107.65 107.65 103.70 105.63 2,599,952 -3.88(-3.54%)
Nov 11, 2020 111.22 111.22 107.39 109.51 3,586,136 -1.14(-1.03%)
Nov 10, 2020 112.62 112.62 110.00 110.64 4,313,719 -1.08(-0.97%)
Nov 09, 2020 110.40 113.11 109.17 111.72 4,557,192 +11.61(+11.60%)
Nov 06, 2020 102.87 102.87 99.64 100.11 1,926,936 -2.17(-2.12%)
Nov 05, 2020 98.76 102.66 98.74 102.29 2,370,407 +3.76(+3.82%)
Nov 04, 2020 101.44 101.69 97.95 98.53 2,446,830 -5.70(-5.47%)
Nov 03, 2020 102.39 104.83 102.02 104.23 3,501,719 +4.31(+4.32%)
Nov 02, 2020 99.08 101.39 97.94 99.91 3,907,951 +2.24(+2.30%)
Oct 30, 2020 95.56 97.78 94.79 97.67 2,590,402 +1.80(+1.88%)
Oct 29, 2020 94.45 96.61 93.28 95.87 2,076,850 +0.96(+1.01%)
Oct 28, 2020 94.03 96.09 93.97 94.91 3,690,440 -0.41(-0.43%)
Oct 27, 2020 96.95 96.97 95.14 95.32 2,054,878 -2.13(-2.19%)
Oct 26, 2020 98.96 99.00 96.10 97.45 1,993,032 -2.78(-2.77%)
Oct 23, 2020 101.46 101.72 99.17 100.23 1,644,460 -0.45(-0.44%)
Oct 22, 2020 96.79 100.73 96.57 100.67 2,090,463 +4.09(+4.23%)
Oct 21, 2020 97.79 98.41 96.43 96.59 1,467,476 -1.24(-1.27%)
Oct 20, 2020 96.88 99.39 96.88 97.83 2,091,663 +1.81(+1.88%)
Oct 19, 2020 97.70 97.98 95.82 96.02 2,233,658 -1.30(-1.34%)
Oct 16, 2020 95.66 97.35 95.06 97.32 2,271,041 +1.68(+1.75%)
Oct 15, 2020 94.58 95.64 93.89 95.64 2,867,236 +0.77(+0.81%)
Oct 14, 2020 96.91 98.82 94.63 94.88 3,099,858 -2.32(-2.38%)
Oct 13, 2020 100.09 100.41 96.66 97.19 2,679,342 -3.26(-3.24%)
Oct 12, 2020 99.78 100.92 99.53 100.45 1,756,458 +0.69(+0.69%)
Oct 09, 2020 101.17 101.26 99.20 99.76 2,273,077 -0.92(-0.91%)
Oct 08, 2020 100.03 101.10 99.43 100.67 2,910,378 +1.17(+1.18%)
Oct 07, 2020 98.77 101.11 98.69 99.50 2,763,419 +1.74(+1.78%)
Oct 06, 2020 100.20 101.20 97.26 97.76 2,249,492 -1.41(-1.42%)
Oct 05, 2020 98.02 99.32 97.18 99.17 2,143,926 +2.28(+2.35%)
Oct 02, 2020 93.37 97.62 93.11 96.89 2,460,147 +2.36(+2.49%)
Oct 01, 2020 95.07 95.80 93.62 94.53 1,848,140 -0.41(-0.44%)
Sep 30, 2020 92.91 95.27 92.74 94.95 2,895,706 +2.57(+2.79%)
Sep 29, 2020 92.86 93.09 90.84 92.37 1,881,498 -1.04(-1.11%)
Sep 28, 2020 92.28 94.29 92.04 93.41 1,786,227 +2.79(+3.08%)
Sep 25, 2020 88.34 90.75 88.12 90.62 1,599,002 +1.25(+1.40%)
Sep 24, 2020 89.35 91.04 87.75 89.37 2,194,553 +0.84(+0.95%)
Sep 23, 2020 91.33 92.73 88.48 88.53 2,330,233 -2.49(-2.73%)
Sep 22, 2020 93.45 94.02 89.98 91.02 3,333,406 -3.01(-3.20%)
Sep 21, 2020 94.09 95.52 92.85 94.02 2,428,371 -2.52(-2.61%)
Sep 18, 2020 95.88 97.10 95.60 96.54 2,585,168 -0.10(-0.11%)
Sep 17, 2020 96.39 98.12 95.89 96.65 2,045,953 -1.52(-1.55%)
Sep 16, 2020 96.02 99.46 95.66 98.17 2,609,383 +2.03(+2.11%)
Sep 15, 2020 98.22 98.85 95.63 96.14 2,313,311 -2.50(-2.53%)
Sep 14, 2020 96.32 99.41 96.09 98.63 1,741,389 +2.96(+3.10%)
Sep 11, 2020 94.23 96.11 93.60 95.67 1,889,215 +2.19(+2.34%)
Sep 10, 2020 95.55 96.40 93.46 93.49 2,351,525 -1.46(-1.54%)
Sep 09, 2020 96.13 96.13 94.82 94.95 1,244,286 -0.34(-0.35%)
Sep 08, 2020 96.41 96.85 94.02 95.28 2,367,682 -2.42(-2.48%)
Sep 04, 2020 98.45 99.83 96.18 97.70 1,697,862 +1.24(+1.28%)
Sep 03, 2020 98.27 100.78 95.83 96.47 2,164,361 -0.63(-0.65%)
Sep 02, 2020 95.89 97.62 95.56 97.10 1,880,999 +0.69(+0.72%)
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.