Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 119.97 120.13 118.81 119.05 2,133,033 -0.44(-0.36%)
Jul 30, 2018 118.83 120.11 118.63 119.49 2,564,392 +0.79(+0.66%)
Jul 27, 2018 117.69 118.70 117.20 118.70 4,110,023 +1.49(+1.27%)
Jul 26, 2018 117.71 118.37 117.13 117.21 3,402,535 -0.10(-0.08%)
Jul 25, 2018 117.96 118.07 116.96 117.31 4,062,440 -0.36(-0.31%)
Jul 24, 2018 118.79 119.15 117.42 117.67 3,400,074 -0.83(-0.70%)
Jul 23, 2018 116.94 118.81 116.72 118.50 2,454,435 +1.36(+1.17%)
Jul 20, 2018 115.71 117.29 115.25 117.14 3,392,087 +1.47(+1.27%)
Jul 19, 2018 116.44 116.96 115.23 115.67 2,579,307 -1.40(-1.19%)
Jul 18, 2018 115.99 117.12 115.86 117.06 2,561,167 +0.76(+0.66%)
Jul 17, 2018 115.74 116.93 115.58 116.30 3,048,351 +0.49(+0.42%)
Jul 16, 2018 113.49 115.95 113.03 115.81 3,939,412 +2.89(+2.56%)
Jul 13, 2018 113.45 113.84 110.41 112.92 6,499,635 +0.27(+0.24%)
Jul 12, 2018 113.34 113.43 111.53 112.65 2,681,154 +0.25(+0.23%)
Jul 11, 2018 112.40 2,700,536 -0.06(-0.05%)
Jul 10, 2018 113.89 113.93 111.91 112.45 2,516,600 -0.85(-0.75%)
Jul 09, 2018 111.39 113.92 111.11 113.30 3,416,888 +2.28(+2.05%)
Jul 06, 2018 110.38 111.47 109.74 111.03 1,725,553 +0.34(+0.31%)
Jul 05, 2018 111.10 109.92 110.68 2,117,926 +0.97(+0.89%)
Jul 03, 2018 109.71 109.71 109.71 0 -1.25(-1.13%)
Jul 02, 2018 109.59 111.03 108.98 110.96 2,743,303 +0.67(+0.61%)
Jun 29, 2018 111.35 112.29 110.28 110.29 4,419,045 -0.38(-0.35%)
Jun 28, 2018 111.03 111.48 109.88 110.67 2,896,410 +0.22(+0.20%)
Jun 27, 2018 111.57 112.71 110.26 110.45 2,828,395 -1.62(-1.44%)
Jun 26, 2018 112.91 113.02 111.39 112.07 2,954,169 -0.94(-0.83%)
Jun 25, 2018 113.47 113.87 111.90 113.01 4,077,918 -0.76(-0.67%)
Jun 22, 2018 115.96 116.29 113.48 113.77 3,387,751 -1.62(-1.40%)
Jun 21, 2018 114.86 116.30 114.71 115.39 4,163,971 -0.01(-0.01%)
Jun 20, 2018 117.08 117.35 115.32 115.39 2,562,402 -0.65(-0.56%)
Jun 19, 2018 115.35 116.47 115.35 116.05 3,958,832 -0.29(-0.25%)
Jun 18, 2018 116.28 117.15 115.96 116.33 2,702,048 -1.20(-1.02%)
Jun 15, 2018 117.91 114.58 117.53 6,227,585 +1.74(+1.50%)
Jun 14, 2018 119.06 119.14 115.27 115.79 4,336,167 -3.07(-2.58%)
Jun 13, 2018 120.53 120.97 118.47 118.86 3,245,998 -1.30(-1.08%)
Jun 12, 2018 120.67 121.44 119.53 120.16 1,936,833 +0.13(+0.11%)
Jun 11, 2018 121.66 121.88 119.90 120.03 1,853,034 -1.49(-1.22%)
Jun 08, 2018 120.77 121.79 119.98 121.52 1,862,284 +0.69(+0.57%)
Jun 07, 2018 121.13 122.04 120.29 120.83 2,661,902 +0.30(+0.25%)
Jun 06, 2018 120.96 120.53 2,766,509 +1.84(+1.55%)
Jun 05, 2018 119.19 119.51 118.21 118.69 1,582,055 -0.94(-0.78%)
Jun 04, 2018 118.97 119.85 118.59 119.63 1,782,915 +1.16(+0.98%)
Jun 01, 2018 118.99 119.65 118.07 118.47 2,187,610 +1.40(+1.19%)
May 31, 2018 117.47 118.11 116.44 117.08 3,478,504 -0.73(-0.62%)
May 30, 2018 116.79 118.33 116.30 117.81 2,924,558 +2.50(+2.17%)
May 29, 2018 119.40 119.79 114.26 115.31 4,890,309 -5.63(-4.66%)
May 25, 2018 120.94 120.94 120.94 0 -0.29(-0.24%)
May 24, 2018 122.02 122.14 119.37 121.23 2,383,610 -1.00(-0.82%)
May 23, 2018 122.36 123.33 121.54 122.23 1,878,593 -0.94(-0.76%)
May 22, 2018 122.15 124.29 121.83 123.17 2,493,092 +1.18(+0.97%)
May 21, 2018 121.82 122.88 121.72 121.99 1,396,783 +0.55(+0.45%)
May 18, 2018 122.55 122.85 121.39 121.44 1,571,728 -1.54(-1.25%)
May 17, 2018 122.06 123.10 120.77 122.99 1,871,728 +0.57(+0.47%)
May 16, 2018 122.68 123.09 121.80 122.42 1,620,638 -0.68(-0.56%)
May 15, 2018 122.50 124.31 122.43 123.10 2,494,115 +0.36(+0.29%)
May 14, 2018 123.58 123.90 122.55 122.74 2,128,052 -0.51(-0.41%)
May 11, 2018 123.34 124.02 122.69 123.25 1,909,734 +0.11(+0.09%)
May 10, 2018 122.45 123.68 121.50 123.14 1,686,450 +0.45(+0.37%)
May 09, 2018 120.98 123.28 120.43 122.69 2,122,155 +2.25(+1.87%)
May 08, 2018 119.17 121.27 118.85 120.44 2,371,016 +1.33(+1.12%)
May 07, 2018 118.99 119.68 117.73 119.11 2,138,457 +0.25(+0.21%)
May 04, 2018 117.88 119.92 116.62 118.86 2,220,097 +0.47(+0.40%)
May 03, 2018 116.86 119.60 115.39 118.39 4,310,019 +1.15(+0.98%)
May 02, 2018 118.15 118.91 116.99 117.24 2,553,543 -1.41(-1.19%)
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.