Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 115.66 116.36 115.03 116.01 2,416,957 +0.31(+0.27%)
Aug 31, 2018 115.70 115.70 115.70 0 -0.19(-0.16%)
Aug 30, 2018 117.20 117.57 115.74 115.88 2,158,646 -1.75(-1.49%)
Aug 29, 2018 117.72 118.48 117.14 117.63 2,439,713 -0.11(-0.10%)
Aug 28, 2018 117.65 118.15 117.18 117.74 1,751,388 +0.28(+0.24%)
Aug 27, 2018 115.83 117.94 115.60 117.46 1,880,094 +2.26(+1.96%)
Aug 24, 2018 115.87 115.97 115.08 115.20 2,425,122 -0.22(-0.19%)
Aug 23, 2018 116.47 116.47 115.14 115.42 1,453,987 -1.09(-0.93%)
Aug 22, 2018 116.74 117.22 116.13 116.51 1,243,276 -0.46(-0.39%)
Aug 21, 2018 116.41 118.27 116.25 116.97 1,922,434 +0.19(+0.17%)
Aug 20, 2018 116.41 116.87 115.63 116.78 2,137,276 +0.27(+0.23%)
Aug 17, 2018 116.38 116.74 115.66 116.51 1,309,891 +0.07(+0.06%)
Aug 16, 2018 115.19 117.01 114.78 116.44 1,800,390 +1.98(+1.73%)
Aug 15, 2018 114.34 115.18 114.10 114.46 2,086,505 -0.57(-0.50%)
Aug 14, 2018 114.46 115.50 114.27 115.03 2,448,344 +0.65(+0.57%)
Aug 13, 2018 115.56 116.16 114.21 114.38 1,784,610 -1.32(-1.14%)
Aug 10, 2018 115.69 116.20 115.06 115.70 1,911,612 -1.35(-1.15%)
Aug 09, 2018 117.77 118.08 116.90 117.05 997,043 -0.90(-0.77%)
Aug 08, 2018 117.52 118.20 117.03 117.95 1,350,916 +0.34(+0.29%)
Aug 07, 2018 117.40 118.12 117.28 117.61 1,556,623 +0.42(+0.36%)
Aug 06, 2018 116.87 117.40 116.25 117.19 1,929,194 +0.30(+0.25%)
Aug 03, 2018 116.72 117.49 116.59 116.90 2,661,220 -0.09(-0.08%)
Aug 02, 2018 116.78 117.38 115.86 116.99 1,872,923 +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.