Skip to main content

PNC Financial Services (NY: PNC )

185.90 +3.33 (+1.82%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 108.32 111.05 108.22 110.28 3,933,071 +1.73(+1.59%)
Nov 29, 2018 108.35 109.48 108.03 108.55 3,311,983 -0.45(-0.42%)
Nov 28, 2018 108.73 109.75 107.03 109.00 2,768,187 +0.25(+0.23%)
Nov 27, 2018 109.24 110.32 108.30 108.75 2,215,774 -1.34(-1.22%)
Nov 26, 2018 109.10 110.86 108.89 110.09 2,252,629 +2.38(+2.21%)
Nov 23, 2018 107.14 108.63 106.52 107.71 699,366 -0.07(-0.07%)
Nov 21, 2018 107.78 107.78 107.78 0 -0.30(-0.28%)
Nov 20, 2018 109.09 109.72 107.37 108.08 3,270,970 -1.80(-1.64%)
Nov 19, 2018 110.21 111.17 108.78 109.89 3,795,132 -0.89(-0.80%)
Nov 16, 2018 110.36 111.65 110.15 110.77 3,024,388 -0.24(-0.22%)
Nov 15, 2018 108.42 111.05 107.37 111.02 3,353,200 +2.08(+1.91%)
Nov 14, 2018 110.45 111.37 107.36 108.94 3,883,455 -1.18(-1.08%)
Nov 13, 2018 107.87 110.32 107.66 110.12 5,096,288 +2.29(+2.12%)
Nov 12, 2018 108.99 109.45 107.73 107.83 4,406,689 -1.19(-1.09%)
Nov 09, 2018 108.90 110.12 108.66 109.02 2,860,751 -0.01(-0.01%)
Nov 08, 2018 107.67 109.45 107.60 109.03 2,633,211 +0.78(+0.72%)
Nov 07, 2018 107.13 108.39 105.25 108.25 2,761,051 +1.23(+1.15%)
Nov 06, 2018 105.75 107.30 105.40 107.01 2,836,046 +0.96(+0.90%)
Nov 05, 2018 105.29 106.95 105.14 106.05 2,678,464 +0.57(+0.54%)
Nov 02, 2018 106.25 106.78 103.81 105.48 3,307,213 +0.11(+0.11%)
Nov 01, 2018 105.00 105.65 104.04 105.37 5,037,006 +1.02(+0.97%)
Oct 31, 2018 101.89 105.40 101.81 104.36 4,706,861 +3.03(+2.99%)
Oct 30, 2018 99.75 101.53 98.99 101.33 4,225,445 +2.11(+2.13%)
Oct 29, 2018 98.24 100.70 97.95 99.21 2,952,259 +2.20(+2.27%)
Oct 26, 2018 96.10 98.03 95.59 97.01 3,124,245 -0.15(-0.15%)
Oct 25, 2018 95.75 98.14 95.36 97.16 2,453,180 +2.22(+2.34%)
Oct 24, 2018 97.35 97.40 94.66 94.94 4,217,845 -2.76(-2.83%)
Oct 23, 2018 97.15 98.16 96.16 97.70 4,643,595 -0.94(-0.96%)
Oct 22, 2018 101.55 101.82 98.55 98.65 2,565,427 -3.00(-2.96%)
Oct 19, 2018 100.98 102.65 100.06 101.65 3,718,090 +0.76(+0.76%)
Oct 18, 2018 102.93 103.67 100.67 100.89 3,757,337 -2.53(-2.44%)
Oct 17, 2018 101.19 103.88 100.39 103.41 6,338,750 +2.01(+1.99%)
Oct 16, 2018 101.46 101.67 99.22 101.40 4,430,152 +0.16(+0.16%)
Oct 15, 2018 100.99 102.19 99.51 101.24 5,772,676 +1.08(+1.08%)
Oct 12, 2018 103.41 103.76 98.02 100.16 9,451,115 -5.92(-5.58%)
Oct 11, 2018 109.29 109.59 105.81 106.08 4,263,517 -3.70(-3.37%)
Oct 10, 2018 112.12 112.96 109.66 109.78 3,212,462 -2.02(-1.80%)
Oct 09, 2018 112.21 112.88 111.23 111.80 2,196,582 -0.85(-0.75%)
Oct 08, 2018 111.41 113.41 111.09 112.64 2,346,247 +0.99(+0.89%)
Oct 05, 2018 112.69 113.06 111.42 111.65 1,983,322 -0.52(-0.47%)
Oct 04, 2018 111.47 113.46 111.04 112.17 2,852,984 +0.87(+0.78%)
Oct 03, 2018 110.64 112.05 110.13 111.30 3,694,766 +1.47(+1.34%)
Oct 02, 2018 109.57 110.84 109.06 109.83 2,073,419 +0.22(+0.20%)
Oct 01, 2018 110.70 110.95 109.39 109.61 2,283,952 -0.16(-0.15%)
Sep 28, 2018 110.14 110.91 109.50 109.77 2,800,050 -0.93(-0.84%)
Sep 27, 2018 111.17 111.75 110.53 110.70 2,520,380 -1.02(-0.92%)
Sep 26, 2018 113.93 114.09 111.49 111.72 2,801,926 -1.83(-1.61%)
Sep 25, 2018 114.45 114.56 113.44 113.55 1,636,335 -0.31(-0.27%)
Sep 24, 2018 115.50 116.06 113.81 113.86 2,407,703 -2.22(-1.91%)
Sep 21, 2018 116.58 116.69 115.67 116.08 3,913,544 -0.36(-0.31%)
Sep 20, 2018 114.96 117.11 114.96 116.44 2,397,713 +2.36(+2.07%)
Sep 19, 2018 112.79 114.58 112.68 114.08 2,722,491 +1.29(+1.14%)
Sep 18, 2018 112.77 113.17 112.36 112.79 2,237,716 +0.22(+0.19%)
Sep 17, 2018 113.49 113.56 112.22 112.57 2,375,931 -0.60(-0.53%)
Sep 14, 2018 112.94 113.78 112.86 113.17 2,438,893 +0.11(+0.10%)
Sep 13, 2018 114.27 114.67 112.69 113.05 3,469,413 -0.85(-0.74%)
Sep 12, 2018 115.07 115.56 113.51 113.90 2,447,710 -1.55(-1.34%)
Sep 11, 2018 115.00 115.83 114.78 115.45 1,962,366 +0.47(+0.41%)
Sep 10, 2018 115.66 115.78 114.82 114.98 1,490,989 -0.25(-0.22%)
Sep 07, 2018 115.91 116.14 114.62 115.23 2,146,469 -0.19(-0.17%)
Sep 06, 2018 116.02 116.10 115.02 115.42 2,797,041 -0.79(-0.68%)
Sep 05, 2018 115.87 116.94 115.71 116.21 2,170,487 +0.20(+0.17%)
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.