PNC Financial Services (NY: PNC )

204.60 USD -2.30 (-1.11%)
Streaming Delayed Price Updated: 10:34 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 143.89 144.68 142.63 143.41 2,839,744 -0.90(-0.62%)
May 30, 2018 143.06 144.95 142.46 144.31 2,387,519 +3.06(+2.17%)
May 29, 2018 146.26 146.74 139.96 141.25 3,992,298 -6.90(-4.66%)
May 25, 2018 148.15 148.15 148.15 0 -0.35(-0.24%)
May 24, 2018 149.46 149.62 146.22 148.50 1,945,906 -1.23(-0.82%)
May 23, 2018 149.88 151.07 148.88 149.73 1,533,626 -1.15(-0.76%)
May 22, 2018 149.63 152.25 149.24 150.88 2,035,284 +1.45(+0.97%)
May 21, 2018 149.22 150.52 149.10 149.43 1,140,291 +0.67(+0.45%)
May 18, 2018 150.12 150.48 148.69 148.76 1,283,111 -1.89(-1.25%)
May 17, 2018 149.51 150.79 147.93 150.65 1,528,021 +0.70(+0.47%)
May 16, 2018 150.27 150.78 149.20 149.95 1,323,039 -0.84(-0.56%)
May 15, 2018 150.05 152.27 149.97 150.79 2,036,119 +0.44(+0.29%)
May 14, 2018 151.38 151.77 150.12 150.35 1,737,276 -0.62(-0.41%)
May 11, 2018 151.09 151.91 150.29 150.97 1,559,048 +0.13(+0.09%)
May 10, 2018 150.00 151.50 148.83 150.84 1,376,766 +0.55(+0.37%)
May 09, 2018 148.19 151.01 147.52 150.29 1,732,462 +2.76(+1.87%)
May 08, 2018 145.98 148.55 145.58 147.53 1,935,625 +1.63(+1.12%)
May 07, 2018 145.75 146.60 144.22 145.90 1,745,771 +0.30(+0.21%)
May 04, 2018 144.39 146.89 142.85 145.60 1,812,419 +0.58(+0.40%)
May 03, 2018 143.15 146.50 141.35 145.02 3,518,567 +1.41(+0.98%)
May 02, 2018 144.73 145.66 143.31 143.61 2,084,634 -1.73(-1.19%)
May 01, 2018 145.27 145.75 143.99 145.34 1,998,866 -0.27(-0.19%)
Apr 30, 2018 147.77 148.39 145.61 145.61 1,613,587 -1.73(-1.17%)
Apr 27, 2018 145.69 147.86 145.69 147.34 1,988,530 +1.61(+1.10%)
Apr 26, 2018 145.25 146.74 144.49 145.73 2,050,387 +0.03(+0.02%)
Apr 25, 2018 144.51 146.67 143.64 145.70 2,435,173 +0.69(+0.48%)
Apr 24, 2018 146.32 148.27 144.18 145.01 2,588,646 -0.20(-0.14%)
Apr 23, 2018 144.05 145.59 143.62 145.21 2,014,122 +1.09(+0.76%)
Apr 20, 2018 144.28 145.60 143.00 144.12 2,080,417 -0.14(-0.10%)
Apr 19, 2018 141.68 144.65 141.56 144.26 2,464,568 +2.60(+1.84%)
Apr 18, 2018 141.39 142.80 140.86 141.66 2,724,268 +0.80(+0.57%)
Apr 17, 2018 144.62 144.80 139.86 140.86 3,870,464 -2.98(-2.07%)
Apr 16, 2018 145.94 146.88 143.72 143.84 3,370,090 -1.62(-1.11%)
Apr 13, 2018 149.00 149.89 144.85 145.46 4,676,306 -7.03(-4.61%)
Apr 12, 2018 150.71 152.98 150.60 152.49 2,928,300 +3.05(+2.04%)
Apr 11, 2018 149.75 150.91 149.00 149.44 1,353,519 -2.10(-1.39%)
Apr 10, 2018 151.89 151.99 150.02 151.54 1,801,748 +2.33(+1.56%)
Apr 09, 2018 148.94 152.36 148.91 149.21 2,076,083 +1.26(+0.85%)
Apr 06, 2018 151.13 151.69 146.11 147.95 2,067,714 -4.81(-3.15%)
Apr 05, 2018 154.04 154.58 151.60 152.76 2,382,965 +0.26(+0.17%)
Apr 04, 2018 148.97 152.96 148.56 152.50 1,934,606 +1.40(+0.93%)
Apr 03, 2018 149.63 151.46 148.19 151.10 2,123,712 +2.78(+1.87%)
Apr 02, 2018 151.24 151.68 146.02 148.32 2,016,355 -2.92(-1.93%)
Mar 29, 2018 151.24 151.24 151.24 0 +1.79(+1.20%)
Mar 28, 2018 149.74 150.77 147.86 149.45 1,815,858 +0.27(+0.18%)
Mar 27, 2018 153.92 154.19 148.06 149.18 2,908,832 -3.83(-2.50%)
Mar 26, 2018 150.00 153.34 149.00 153.01 2,459,920 +5.77(+3.92%)
Mar 23, 2018 153.78 154.26 146.91 147.24 2,984,835 -6.04(-3.94%)
Mar 22, 2018 156.94 157.74 152.79 153.28 2,606,890 -5.61(-3.53%)
Mar 21, 2018 159.17 160.94 158.49 158.89 1,412,510 +0.04(+0.03%)
Mar 20, 2018 160.17 160.70 158.78 158.85 1,649,779 -0.58(-0.36%)
Mar 19, 2018 159.65 160.33 158.04 159.43 1,913,443 -0.64(-0.40%)
Mar 16, 2018 158.54 160.96 158.16 160.07 4,517,987 +2.20(+1.39%)
Mar 15, 2018 158.63 158.77 156.79 157.87 2,024,734 -0.22(-0.14%)
Mar 14, 2018 161.21 161.79 157.56 158.09 1,923,545 -2.40(-1.50%)
Mar 13, 2018 162.96 163.00 159.85 160.49 1,778,626 -1.77(-1.09%)
Mar 12, 2018 162.51 162.99 161.51 162.26 1,641,252 -0.19(-0.12%)
Mar 09, 2018 161.00 162.80 160.18 162.45 1,750,935 +2.96(+1.86%)
Mar 08, 2018 159.96 160.39 157.38 159.49 1,464,180 -0.15(-0.09%)
Mar 07, 2018 160.08 159.64 1,385,070 +0.30(+0.19%)
Mar 06, 2018 159.04 159.85 157.20 159.34 1,299,783 +0.63(+0.40%)
Mar 05, 2018 155.85 159.66 154.96 158.71 1,749,133 +1.28(+0.81%)
Mar 02, 2018 155.26 157.82 153.82 157.43 1,949,245 +1.44(+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.