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 (%)
Sep 29, 2017 107.94 109.10 107.92 108.33 2,553,929 +0.25(+0.23%)
Sep 28, 2017 108.12 108.36 106.83 108.08 1,842,742 +0.11(+0.10%)
Sep 27, 2017 107.86 109.05 107.15 107.97 2,780,674 +1.52(+1.43%)
Sep 26, 2017 106.79 107.16 106.30 106.45 3,031,666 -0.88(-0.82%)
Sep 25, 2017 107.16 107.88 106.64 107.33 2,139,165 +0.07(+0.07%)
Sep 22, 2017 106.83 107.36 106.19 107.25 2,392,586 +0.06(+0.06%)
Sep 21, 2017 107.19 107.95 106.77 107.19 2,378,340 +0.28(+0.26%)
Sep 20, 2017 105.79 107.46 105.15 106.91 2,754,974 +1.38(+1.31%)
Sep 19, 2017 104.37 105.72 104.05 105.52 2,187,478 +1.27(+1.22%)
Sep 18, 2017 103.47 104.69 103.33 104.25 2,868,711 +1.21(+1.18%)
Sep 15, 2017 101.86 103.05 101.64 103.04 4,079,292 +0.80(+0.79%)
Sep 14, 2017 102.23 102.93 102.11 102.24 2,180,502 -0.09(-0.09%)
Sep 13, 2017 101.26 102.34 101.06 102.33 2,208,266 +0.69(+0.68%)
Sep 12, 2017 99.83 101.96 99.79 101.63 2,625,621 +2.15(+2.16%)
Sep 11, 2017 99.66 98.60 99.49 3,201,036 +1.82(+1.86%)
Sep 08, 2017 96.86 98.40 96.86 97.67 2,430,511 +0.64(+0.66%)
Sep 07, 2017 99.29 99.29 96.27 97.03 3,921,203 -2.29(-2.31%)
Sep 06, 2017 100.05 100.39 99.06 99.32 2,374,761 -0.18(-0.19%)
Sep 05, 2017 101.01 101.20 99.17 99.50 3,624,042 -2.29(-2.25%)
Sep 01, 2017 101.14 102.24 100.56 101.79 1,968,809 +0.99(+0.98%)
Aug 31, 2017 101.51 101.54 100.19 100.81 3,454,905 -0.31(-0.30%)
Aug 30, 2017 101.72 101.98 100.92 101.11 2,862,005 -0.39(-0.38%)
Aug 29, 2017 101.31 101.94 100.68 101.50 2,553,880 -1.03(-1.00%)
Aug 28, 2017 103.25 103.25 102.28 102.53 2,139,897 -0.27(-0.26%)
Aug 25, 2017 103.25 102.60 102.79 1,232,980 +0.17(+0.16%)
Aug 24, 2017 102.73 102.91 102.19 102.62 1,106,630 +0.11(+0.11%)
Aug 23, 2017 101.76 102.91 101.64 102.51 1,346,735 +0.02(+0.02%)
Aug 22, 2017 102.00 102.76 102.00 102.49 1,513,470 +0.73(+0.72%)
Aug 21, 2017 102.36 102.36 101.62 101.76 1,712,034 -0.41(-0.40%)
Aug 18, 2017 101.80 102.98 101.40 102.17 1,880,617 -0.15(-0.15%)
Aug 17, 2017 104.16 104.37 102.23 102.33 3,446,796 -2.25(-2.15%)
Aug 16, 2017 105.23 105.41 103.90 104.58 3,885,118 -0.19(-0.18%)
Aug 15, 2017 105.92 106.34 104.65 104.77 3,254,153 -0.45(-0.43%)
Aug 14, 2017 104.03 105.64 103.66 105.22 2,798,732 +2.29(+2.23%)
Aug 11, 2017 103.47 104.32 102.60 102.93 3,647,203 -0.76(-0.73%)
Aug 10, 2017 104.82 105.48 103.37 103.68 3,299,255 -2.20(-2.08%)
Aug 09, 2017 105.83 106.25 105.23 105.89 2,795,221 -0.51(-0.48%)
Aug 08, 2017 104.98 107.12 104.98 106.39 3,485,351 +1.00(+0.95%)
Aug 07, 2017 106.06 106.26 104.91 105.39 3,131,538 -0.85(-0.80%)
Aug 04, 2017 105.55 106.64 105.23 106.24 2,985,305 +1.33(+1.27%)
Aug 03, 2017 104.90 105.29 104.41 104.91 2,876,612 -0.14(-0.13%)
Aug 02, 2017 105.00 105.24 104.33 105.04 2,557,832 +0.22(+0.21%)
Aug 01, 2017 104.17 104.83 103.81 104.83 2,976,101 +1.29(+1.25%)
Jul 31, 2017 102.81 103.91 102.45 103.53 2,510,420 +0.93(+0.90%)
Jul 28, 2017 102.54 102.90 101.91 102.61 1,950,684 -0.02(-0.02%)
Jul 27, 2017 102.31 103.05 101.87 102.62 3,083,745 +0.25(+0.24%)
Jul 26, 2017 103.83 104.13 101.92 102.37 3,178,306 -1.58(-1.52%)
Jul 25, 2017 104.00 104.50 103.59 103.96 3,704,060 +1.76(+1.72%)
Jul 24, 2017 101.47 102.43 101.39 102.20 1,860,417 +0.72(+0.71%)
Jul 21, 2017 101.61 102.38 101.18 101.47 1,798,104 -0.57(-0.56%)
Jul 20, 2017 101.59 102.58 101.46 102.04 2,685,263 +0.44(+0.44%)
Jul 19, 2017 101.34 101.93 100.81 101.60 2,446,136 +0.67(+0.66%)
Jul 18, 2017 101.51 102.24 100.56 100.93 3,596,829 -1.44(-1.41%)
Jul 17, 2017 102.12 103.09 101.90 102.37 2,888,021 +0.15(+0.15%)
Jul 14, 2017 101.20 102.53 100.43 102.22 3,032,038 -0.12(-0.12%)
Jul 13, 2017 102.03 102.87 101.22 102.34 3,931,321 +0.68(+0.67%)
Jul 12, 2017 101.47 101.95 101.07 101.66 2,472,186 -0.14(-0.13%)
Jul 11, 2017 101.76 102.12 100.95 101.79 3,333,020 +0.15(+0.15%)
Jul 10, 2017 100.81 102.03 100.64 101.64 2,726,515 +0.53(+0.52%)
Jul 07, 2017 101.45 101.45 99.93 101.11 2,305,175 +0.42(+0.42%)
Jul 06, 2017 100.80 102.14 100.53 100.69 2,206,401 -0.06(-0.06%)
Jul 05, 2017 100.67 101.10 99.76 100.75 3,123,630 +0.06(+0.06%)
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.