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 (%)
Apr 30, 2018 120.64 121.14 118.87 118.87 1,976,540 -1.41(-1.17%)
Apr 27, 2018 118.94 120.71 118.94 120.28 2,435,822 +1.32(+1.11%)
Apr 26, 2018 118.58 119.80 117.96 118.97 2,511,592 +0.02(+0.02%)
Apr 25, 2018 117.97 119.74 117.26 118.94 2,982,931 +0.56(+0.48%)
Apr 24, 2018 119.45 121.04 117.70 118.38 3,170,925 -0.16(-0.14%)
Apr 23, 2018 117.60 118.86 117.25 118.55 2,467,170 +0.89(+0.76%)
Apr 20, 2018 117.79 118.86 116.74 117.66 2,548,377 -0.11(-0.10%)
Apr 19, 2018 115.66 118.09 115.56 117.77 3,018,938 +2.12(+1.83%)
Apr 18, 2018 115.43 116.58 114.99 115.65 3,337,054 +0.65(+0.57%)
Apr 17, 2018 118.06 118.21 114.18 114.99 4,741,070 -2.43(-2.07%)
Apr 16, 2018 119.14 119.91 117.33 117.43 4,128,144 -1.32(-1.11%)
Apr 13, 2018 121.64 122.37 118.25 118.75 5,728,175 -5.13(-4.14%)
Apr 12, 2018 122.43 124.27 122.34 123.88 3,604,710 +2.48(+2.04%)
Apr 11, 2018 121.65 122.59 121.04 121.40 1,666,169 -1.71(-1.39%)
Apr 10, 2018 123.39 123.47 121.87 123.10 2,217,935 +1.89(+1.56%)
Apr 09, 2018 120.99 123.77 120.97 121.21 2,555,639 +1.02(+0.85%)
Apr 06, 2018 122.77 123.23 118.69 120.19 2,545,336 -3.91(-3.15%)
Apr 05, 2018 125.14 125.57 123.15 124.09 2,933,407 +0.21(+0.17%)
Apr 04, 2018 121.02 124.26 120.68 123.88 2,381,482 +1.14(+0.93%)
Apr 03, 2018 121.56 123.04 120.38 122.75 2,614,269 +2.26(+1.87%)
Apr 02, 2018 122.86 123.22 118.62 120.49 2,482,114 -2.37(-1.93%)
Mar 29, 2018 122.86 122.86 122.86 0 +1.45(+1.20%)
Mar 28, 2018 121.64 122.48 120.11 121.41 2,235,304 +0.22(+0.18%)
Mar 27, 2018 125.04 125.26 120.28 121.19 3,580,745 -3.11(-2.50%)
Mar 26, 2018 121.85 124.57 121.04 124.30 3,028,138 +4.69(+3.92%)
Mar 23, 2018 124.92 125.31 119.34 119.61 3,674,304 -4.91(-3.94%)
Mar 22, 2018 127.49 128.14 124.12 124.52 3,209,057 -4.56(-3.53%)
Mar 21, 2018 129.30 130.74 128.75 129.07 1,738,786 +0.03(+0.03%)
Mar 20, 2018 130.12 130.54 128.99 129.04 2,030,862 -0.47(-0.36%)
Mar 19, 2018 129.69 130.25 128.38 129.51 2,355,430 -0.52(-0.40%)
Mar 16, 2018 128.79 130.76 128.48 130.03 5,561,600 +1.79(+1.39%)
Mar 15, 2018 128.86 128.98 127.37 128.25 2,492,428 -0.18(-0.14%)
Mar 14, 2018 130.96 131.43 127.99 128.43 2,367,866 -1.95(-1.50%)
Mar 13, 2018 132.38 132.41 129.85 130.38 2,189,472 -1.44(-1.09%)
Mar 12, 2018 132.02 132.41 131.20 131.81 2,020,366 -0.15(-0.12%)
Mar 09, 2018 130.79 132.25 130.13 131.97 2,155,384 +2.41(+1.86%)
Mar 08, 2018 129.94 130.29 127.85 129.56 1,802,392 -0.12(-0.09%)
Mar 07, 2018 130.04 129.68 1,705,008 +0.24(+0.19%)
Mar 06, 2018 129.20 129.85 127.70 129.44 1,600,020 +0.51(+0.40%)
Mar 05, 2018 126.61 129.70 125.88 128.93 2,153,166 +1.04(+0.81%)
Mar 02, 2018 126.13 128.21 124.96 127.89 2,399,502 +1.17(+0.92%)
Mar 01, 2018 128.08 129.17 126.48 126.72 3,166,151 -1.36(-1.06%)
Feb 28, 2018 130.65 131.63 128.02 128.08 2,697,800 -2.09(-1.60%)
Feb 27, 2018 131.41 132.89 130.16 130.16 2,571,463 -1.30(-0.99%)
Feb 26, 2018 130.57 131.52 129.51 131.46 2,030,786 +1.41(+1.09%)
Feb 23, 2018 128.47 130.10 128.03 130.05 1,962,644 +2.02(+1.58%)
Feb 22, 2018 127.74 128.03 2,937,833 -2.99(-2.28%)
Feb 21, 2018 128.91 132.61 128.91 131.02 3,130,232 +1.75(+1.35%)
Feb 20, 2018 128.86 130.46 128.55 129.27 2,037,703 +0.04(+0.03%)
Feb 16, 2018 129.23 129.23 129.23 0 -0.63(-0.49%)
Feb 15, 2018 129.54 130.24 129.16 129.86 2,636,216 +1.29(+1.00%)
Feb 14, 2018 124.16 128.92 124.16 128.57 2,716,913 +4.05(+3.25%)
Feb 13, 2018 122.70 124.72 122.67 124.53 2,605,941 +0.82(+0.66%)
Feb 12, 2018 124.13 125.34 122.82 123.70 2,989,251 +0.46(+0.38%)
Feb 09, 2018 122.65 124.29 119.55 123.24 3,665,494 +1.89(+1.56%)
Feb 08, 2018 125.95 125.95 121.37 121.35 3,622,800 -4.57(-3.63%)
Feb 07, 2018 124.90 127.43 124.61 125.92 3,071,994 +0.58(+0.46%)
Feb 06, 2018 119.43 125.72 118.88 125.34 5,639,664 +1.61(+1.30%)
Feb 05, 2018 126.87 127.91 121.28 123.73 6,244,844 -4.60(-3.58%)
Feb 02, 2018 128.89 129.52 127.84 128.33 3,424,673 -0.96(-0.74%)
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.