Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 125.37 126.29 123.97 125.39 1,482,168 -0.90(-0.71%)
Oct 30, 2019 126.38 127.16 125.24 126.29 1,366,494 -0.46(-0.36%)
Oct 29, 2019 125.75 127.69 125.75 126.75 1,651,527 +0.44(+0.35%)
Oct 28, 2019 126.27 126.93 125.81 126.31 1,463,195 +0.94(+0.75%)
Oct 25, 2019 124.19 126.38 124.19 125.37 1,254,626 +0.91(+0.73%)
Oct 24, 2019 124.97 125.38 123.68 124.45 1,338,142 -0.66(-0.53%)
Oct 23, 2019 123.92 125.16 123.68 125.11 1,294,505 +0.78(+0.63%)
Oct 22, 2019 124.41 125.55 123.55 124.33 1,990,121 -0.06(-0.05%)
Oct 21, 2019 123.94 125.13 123.69 124.39 2,063,044 +1.72(+1.40%)
Oct 18, 2019 121.76 123.68 121.45 122.67 2,223,909 +0.73(+0.60%)
Oct 17, 2019 121.76 123.17 121.42 121.94 2,045,830 +1.03(+0.85%)
Oct 16, 2019 121.94 122.46 119.60 120.91 3,155,059 +0.63(+0.53%)
Oct 15, 2019 119.26 121.11 118.73 120.28 2,712,113 +1.14(+0.96%)
Oct 14, 2019 118.44 119.35 118.15 119.14 1,722,454 +0.10(+0.09%)
Oct 11, 2019 119.42 120.80 118.92 119.03 2,854,118 +1.68(+1.43%)
Oct 10, 2019 116.27 118.37 116.05 117.36 1,539,965 +1.58(+1.36%)
Oct 09, 2019 116.43 116.73 115.58 115.78 1,746,288 +0.32(+0.28%)
Oct 08, 2019 117.15 117.39 115.34 115.46 2,630,540 -3.20(-2.69%)
Oct 07, 2019 119.28 120.15 117.93 118.65 2,104,032 -0.44(-0.37%)
Oct 04, 2019 116.05 119.28 116.05 119.09 2,492,370 +3.17(+2.74%)
Oct 03, 2019 114.30 115.94 113.08 115.92 2,447,746 +0.87(+0.76%)
Oct 02, 2019 115.70 115.86 114.27 115.05 2,181,154 -1.27(-1.09%)
Oct 01, 2019 119.67 120.01 116.21 116.32 1,791,565 -2.51(-2.11%)
Sep 30, 2019 119.03 119.69 118.15 118.83 2,043,702 -0.19(-0.16%)
Sep 27, 2019 119.98 120.59 118.51 119.03 1,614,243 +0.24(+0.21%)
Sep 26, 2019 118.63 119.25 118.33 118.78 1,228,662 -0.18(-0.15%)
Sep 25, 2019 119.47 120.13 118.45 118.96 1,723,212 +0.03(+0.03%)
Sep 24, 2019 119.33 120.25 118.40 118.92 3,353,978 -0.79(-0.66%)
Sep 23, 2019 118.45 120.18 118.42 119.71 3,013,087 +0.27(+0.23%)
Sep 20, 2019 119.78 120.61 118.91 119.44 4,985,802 -0.10(-0.09%)
Sep 19, 2019 118.49 120.47 118.49 119.54 2,655,204 -0.17(-0.14%)
Sep 18, 2019 117.64 119.81 117.07 119.71 2,452,272 +1.66(+1.41%)
Sep 17, 2019 118.36 118.73 117.00 118.05 2,703,265 -1.07(-0.90%)
Sep 16, 2019 116.96 119.14 116.46 119.12 2,571,510 +1.04(+0.88%)
Sep 13, 2019 117.85 118.94 117.02 118.08 3,423,810 +1.79(+1.54%)
Sep 12, 2019 114.33 116.47 113.22 116.30 3,629,369 +0.99(+0.86%)
Sep 11, 2019 117.00 117.04 114.86 115.31 4,063,232 -1.60(-1.37%)
Sep 10, 2019 116.36 117.81 115.91 116.91 2,233,007 +1.36(+1.17%)
Sep 09, 2019 112.72 116.09 112.20 115.55 2,391,714 +3.87(+3.47%)
Sep 06, 2019 111.45 112.07 110.79 111.68 1,600,915 +0.14(+0.12%)
Sep 05, 2019 110.97 112.71 110.79 111.54 1,398,027 +2.54(+2.33%)
Sep 04, 2019 108.61 109.37 108.10 109.00 1,960,905 +1.53(+1.43%)
Sep 03, 2019 108.19 108.32 106.17 107.47 2,362,384 -1.84(-1.68%)
Aug 30, 2019 109.62 110.79 109.15 109.31 1,719,571 +0.53(+0.49%)
Aug 29, 2019 108.11 109.59 108.10 108.78 1,850,500 +1.47(+1.37%)
Aug 28, 2019 104.44 107.87 104.44 107.30 1,725,384 +2.06(+1.96%)
Aug 27, 2019 105.69 106.08 104.62 105.24 2,057,776 +0.03(+0.02%)
Aug 26, 2019 105.09 105.34 104.51 105.22 2,868,330 +0.86(+0.82%)
Aug 23, 2019 106.94 107.67 103.75 104.36 2,256,119 -2.82(-2.63%)
Aug 22, 2019 107.82 108.19 106.61 107.18 1,558,522 +0.36(+0.33%)
Aug 21, 2019 108.05 108.08 106.60 106.83 1,824,620 -0.17(-0.16%)
Aug 20, 2019 107.74 108.33 106.91 107.00 2,226,837 -1.83(-1.68%)
Aug 19, 2019 109.47 109.93 108.23 108.83 2,926,777 +1.15(+1.07%)
Aug 16, 2019 106.72 108.02 106.29 107.67 2,182,166 +1.92(+1.81%)
Aug 15, 2019 106.29 106.91 104.58 105.76 2,777,518 +0.10(+0.10%)
Aug 14, 2019 107.61 108.78 105.27 105.66 3,705,901 -5.20(-4.69%)
Aug 13, 2019 109.26 112.04 108.38 110.85 2,616,349 +1.79(+1.64%)
Aug 12, 2019 110.99 111.09 108.89 109.06 3,056,071 -3.14(-2.79%)
Aug 09, 2019 111.24 112.91 110.08 112.20 2,437,170 +0.63(+0.57%)
Aug 08, 2019 111.27 112.20 110.44 111.57 2,398,447 +1.55(+1.41%)
Aug 07, 2019 111.18 111.87 108.62 110.01 5,100,513 -3.92(-3.44%)
Aug 06, 2019 114.00 114.15 111.98 113.93 1,628,069 +1.24(+1.10%)
Aug 05, 2019 114.54 114.99 111.78 112.69 2,720,065 -4.27(-3.65%)
Aug 02, 2019 117.28 117.59 114.82 116.97 2,193,135 -0.26(-0.22%)
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.