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 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%)
Aug 01, 2018 120.04 121.03 118.96 119.21 1,812,916 +0.16(+0.13%)
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%)
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.