Skip to main content

PNC Financial Services (NY: PNC )

160.50 +0.53 (+0.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 103.91 107.49 103.83 106.43 4,615,282 +3.09(+2.99%)
Oct 30, 2018 101.73 103.54 100.96 103.34 4,143,233 +2.15(+2.13%)
Oct 29, 2018 100.19 102.70 99.89 101.18 2,894,818 +2.25(+2.27%)
Oct 26, 2018 98.01 99.97 97.49 98.94 3,063,458 -0.15(-0.15%)
Oct 25, 2018 97.65 100.09 97.25 99.09 2,405,450 +2.26(+2.34%)
Oct 24, 2018 99.29 99.34 96.54 96.83 4,135,781 -2.82(-2.83%)
Oct 23, 2018 99.08 100.11 98.07 99.64 4,553,248 -0.96(-0.96%)
Oct 22, 2018 103.57 103.84 100.50 100.60 2,515,513 -3.06(-2.96%)
Oct 19, 2018 102.99 104.69 102.04 103.67 3,645,750 +0.78(+0.76%)
Oct 18, 2018 104.98 105.72 102.67 102.89 3,684,233 -2.58(-2.44%)
Oct 17, 2018 103.19 105.94 102.38 105.47 6,215,421 +2.05(+1.99%)
Oct 16, 2018 103.47 103.68 101.19 103.41 4,343,957 +0.17(+0.16%)
Oct 15, 2018 102.99 104.22 101.49 103.25 5,660,360 +1.10(+1.08%)
Oct 12, 2018 105.46 105.82 99.97 102.14 9,267,230 -6.04(-5.58%)
Oct 11, 2018 111.46 111.77 107.91 108.19 4,180,565 -3.77(-3.37%)
Oct 10, 2018 114.34 115.20 111.83 111.96 3,149,959 -2.06(-1.80%)
Oct 09, 2018 114.44 115.12 113.44 114.01 2,153,844 -0.86(-0.75%)
Oct 08, 2018 113.62 115.66 113.30 114.88 2,300,597 +1.01(+0.89%)
Oct 05, 2018 114.93 115.30 113.63 113.86 1,944,734 -0.54(-0.47%)
Oct 04, 2018 113.69 115.71 113.24 114.40 2,797,475 +0.89(+0.78%)
Oct 03, 2018 112.84 114.28 112.31 113.51 3,622,879 +1.50(+1.34%)
Oct 02, 2018 111.75 113.04 111.23 112.01 2,033,077 +0.22(+0.20%)
Oct 01, 2018 112.90 113.15 111.56 111.79 2,239,514 -0.16(-0.15%)
Sep 28, 2018 112.33 113.11 111.67 111.95 2,745,571 -0.95(-0.84%)
Sep 27, 2018 113.37 113.96 112.72 112.90 2,471,342 -1.04(-0.92%)
Sep 26, 2018 116.19 116.36 113.70 113.94 2,747,410 -1.87(-1.61%)
Sep 25, 2018 116.73 116.83 115.69 115.81 1,604,498 -0.31(-0.27%)
Sep 24, 2018 117.79 118.36 116.07 116.12 2,360,858 -2.26(-1.91%)
Sep 21, 2018 118.90 119.00 117.97 118.38 3,837,400 -0.37(-0.31%)
Sep 20, 2018 117.24 119.44 117.24 118.75 2,351,062 +2.41(+2.07%)
Sep 19, 2018 115.03 116.85 114.92 116.34 2,669,521 +1.31(+1.14%)
Sep 18, 2018 115.01 115.42 114.59 115.03 2,194,178 +0.22(+0.19%)
Sep 17, 2018 115.74 115.81 114.45 114.80 2,329,704 -0.61(-0.53%)
Sep 14, 2018 115.18 116.04 115.10 115.41 2,391,441 +0.11(+0.10%)
Sep 13, 2018 116.54 116.95 114.93 115.30 3,401,911 -0.86(-0.74%)
Sep 12, 2018 117.35 117.85 115.76 116.16 2,400,087 -1.58(-1.34%)
Sep 11, 2018 117.28 118.13 117.06 117.74 1,924,185 +0.48(+0.41%)
Sep 10, 2018 117.95 118.07 117.10 117.26 1,461,979 -0.25(-0.22%)
Sep 07, 2018 118.21 118.44 116.89 117.52 2,104,706 -0.20(-0.17%)
Sep 06, 2018 118.32 118.40 117.30 117.71 2,742,621 -0.81(-0.68%)
Sep 05, 2018 118.17 119.26 118.01 118.52 2,128,257 +0.20(+0.17%)
Sep 04, 2018 117.95 118.67 117.32 118.31 2,369,932 +0.32(+0.27%)
Aug 31, 2018 117.99 117.99 117.99 0 -0.19(-0.16%)
Aug 30, 2018 119.53 119.90 118.03 118.18 2,116,647 -1.78(-1.49%)
Aug 29, 2018 120.06 120.84 119.46 119.97 2,392,245 -0.11(-0.10%)
Aug 28, 2018 119.98 120.49 119.50 120.08 1,717,312 +0.29(+0.24%)
Aug 27, 2018 118.13 120.28 117.90 119.79 1,843,514 +2.30(+1.96%)
Aug 24, 2018 118.17 118.27 117.37 117.49 2,377,937 -0.22(-0.19%)
Aug 23, 2018 118.78 118.78 117.42 117.71 1,425,698 -1.11(-0.93%)
Aug 22, 2018 119.05 119.55 118.44 118.82 1,219,086 -0.47(-0.39%)
Aug 21, 2018 118.72 120.61 118.56 119.29 1,885,030 +0.20(+0.17%)
Aug 20, 2018 118.72 119.19 117.93 119.09 2,095,692 +0.27(+0.23%)
Aug 17, 2018 118.69 119.06 117.96 118.82 1,284,405 +0.07(+0.06%)
Aug 16, 2018 117.47 119.33 117.06 118.75 1,765,361 +2.01(+1.73%)
Aug 15, 2018 116.61 117.47 116.36 116.73 2,045,909 -0.58(-0.50%)
Aug 14, 2018 116.73 117.80 116.54 117.32 2,400,708 +0.67(+0.57%)
Aug 13, 2018 117.85 118.47 116.48 116.65 1,749,888 -1.35(-1.14%)
Aug 10, 2018 117.98 118.51 117.34 118.00 1,874,418 -1.37(-1.15%)
Aug 09, 2018 120.11 120.42 119.22 119.37 977,644 -0.92(-0.77%)
Aug 08, 2018 119.85 120.55 119.36 120.29 1,324,632 +0.35(+0.29%)
Aug 07, 2018 119.73 120.47 119.61 119.95 1,526,337 +0.43(+0.36%)
Aug 06, 2018 119.19 119.73 118.56 119.52 1,891,659 +0.30(+0.25%)
Aug 03, 2018 119.04 119.83 118.90 119.22 2,609,442 -0.09(-0.08%)
Aug 02, 2018 119.10 119.71 118.16 119.31 1,836,482 +0.10(+0.08%)
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.