Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 111.43 113.47 110.62 111.41 3,492,436 +0.66(+0.59%)
Nov 29, 2017 108.53 111.02 108.42 110.75 3,670,775 +3.21(+2.98%)
Nov 28, 2017 105.33 107.87 104.92 107.54 2,427,346 +2.47(+2.35%)
Nov 27, 2017 105.56 104.81 105.07 1,502,203 +0.00(+0.00%)
Nov 24, 2017 105.76 105.90 105.06 105.07 773,189 -0.38(-0.36%)
Nov 22, 2017 105.51 106.08 105.23 105.45 1,189,179 -0.06(-0.05%)
Nov 21, 2017 106.05 106.20 105.20 105.50 1,550,388 -0.14(-0.13%)
Nov 20, 2017 105.58 105.89 104.89 105.65 1,769,758 +0.35(+0.33%)
Nov 17, 2017 104.30 105.54 104.14 105.30 1,398,953 +0.29(+0.27%)
Nov 16, 2017 105.71 106.08 104.95 105.01 1,567,226 -0.32(-0.31%)
Nov 15, 2017 103.71 106.08 103.40 105.34 2,426,185 +0.71(+0.68%)
Nov 14, 2017 103.92 105.09 103.75 104.62 2,894,023 -0.18(-0.17%)
Nov 13, 2017 104.25 105.48 103.89 104.81 2,717,497 -0.20(-0.19%)
Nov 10, 2017 105.53 106.10 104.91 105.00 2,429,183 -0.06(-0.05%)
Nov 09, 2017 104.88 105.87 104.12 105.06 2,505,139 -0.59(-0.55%)
Nov 08, 2017 105.89 106.38 105.23 105.65 2,798,042 -0.63(-0.60%)
Nov 07, 2017 109.76 110.02 106.12 106.28 3,164,866 -3.57(-3.25%)
Nov 06, 2017 109.36 110.11 109.09 109.85 1,115,626 -0.04(-0.04%)
Nov 03, 2017 109.09 109.94 108.92 109.89 1,269,485 +0.19(+0.17%)
Nov 02, 2017 108.75 109.75 107.88 109.70 1,378,431 +1.16(+1.07%)
Nov 01, 2017 109.29 109.89 108.40 108.54 1,523,566 +0.12(+0.11%)
Oct 31, 2017 108.75 109.54 108.40 108.42 1,427,730 -0.29(-0.27%)
Oct 30, 2017 108.71 109.42 108.24 108.72 1,512,977 -0.80(-0.73%)
Oct 27, 2017 108.83 109.80 108.56 109.52 1,512,121 +0.25(+0.23%)
Oct 26, 2017 109.63 109.97 109.03 109.26 1,952,155 +0.31(+0.28%)
Oct 25, 2017 110.36 110.36 108.13 108.95 1,576,173 -0.29(-0.27%)
Oct 24, 2017 108.66 109.77 108.53 109.25 1,666,871 +0.84(+0.77%)
Oct 23, 2017 108.64 109.14 108.08 108.41 1,641,385 -0.14(-0.13%)
Oct 20, 2017 108.46 109.15 107.94 108.55 2,625,543 +1.31(+1.22%)
Oct 19, 2017 106.08 107.57 106.03 107.24 1,677,766 +0.44(+0.42%)
Oct 18, 2017 106.88 107.35 106.27 106.80 2,156,740 +0.38(+0.36%)
Oct 17, 2017 107.42 107.65 106.35 106.42 2,593,623 -0.61(-0.57%)
Oct 16, 2017 105.83 107.30 105.60 107.03 2,878,375 +1.61(+1.53%)
Oct 13, 2017 107.98 107.98 104.54 105.42 3,461,061 -1.20(-1.12%)
Oct 12, 2017 108.30 108.30 106.36 106.62 2,994,079 -0.96(-0.89%)
Oct 11, 2017 107.40 107.73 106.82 107.58 2,198,800 -0.18(-0.17%)
Oct 10, 2017 106.82 107.90 106.79 107.76 1,788,842 +0.88(+0.82%)
Oct 09, 2017 107.19 107.35 106.49 106.88 1,103,274 -0.06(-0.06%)
Oct 06, 2017 107.37 107.92 106.12 106.95 1,860,773 +0.12(+0.11%)
Oct 05, 2017 105.47 107.29 104.91 106.83 1,724,265 +1.00(+0.94%)
Oct 04, 2017 105.76 106.56 105.39 105.83 2,446,189 +0.07(+0.07%)
Oct 03, 2017 106.58 106.80 105.50 105.76 2,769,287 -0.74(-0.69%)
Oct 02, 2017 106.61 106.88 105.82 106.50 2,214,520 +0.28(+0.26%)
Sep 29, 2017 105.83 106.98 105.82 106.22 2,604,606 +0.24(+0.23%)
Sep 28, 2017 106.02 106.25 104.76 105.98 1,879,306 +0.11(+0.10%)
Sep 27, 2017 105.76 106.93 105.06 105.87 2,835,849 +1.49(+1.43%)
Sep 26, 2017 104.72 105.08 104.23 104.38 3,091,822 -0.86(-0.82%)
Sep 25, 2017 105.07 105.78 104.57 105.24 2,181,612 +0.07(+0.07%)
Sep 22, 2017 104.75 105.27 104.12 105.17 2,440,061 +0.06(+0.06%)
Sep 21, 2017 105.10 105.85 104.69 105.10 2,425,533 +0.28(+0.26%)
Sep 20, 2017 103.73 105.37 103.11 104.83 2,809,639 +1.36(+1.31%)
Sep 19, 2017 102.34 103.67 102.02 103.47 2,230,883 +1.25(+1.22%)
Sep 18, 2017 101.46 102.65 101.32 102.23 2,925,633 +1.19(+1.18%)
Sep 15, 2017 99.88 101.04 99.66 101.03 4,160,236 +0.79(+0.79%)
Sep 14, 2017 100.24 100.92 100.12 100.25 2,223,769 -0.09(-0.09%)
Sep 13, 2017 99.29 100.35 99.09 100.33 2,252,084 +0.68(+0.68%)
Sep 12, 2017 97.88 99.98 97.85 99.66 2,677,720 +2.10(+2.16%)
Sep 11, 2017 97.73 96.68 97.55 3,264,553 +1.78(+1.86%)
Sep 08, 2017 94.97 96.49 94.97 95.77 2,478,738 +0.63(+0.66%)
Sep 07, 2017 97.35 97.35 94.40 95.14 3,999,009 -2.25(-2.31%)
Sep 06, 2017 98.10 98.43 97.13 97.39 2,421,882 -0.18(-0.19%)
Sep 05, 2017 99.04 99.23 97.24 97.57 3,695,952 -2.25(-2.25%)
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.