PNC Financial Services (NY: PNC )

201.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 136.65 137.60 135.85 136.19 2,256,900 -1.15(-0.84%)
Sep 27, 2018 137.92 138.64 137.13 137.34 2,031,480 -1.27(-0.92%)
Sep 26, 2018 141.35 141.55 138.32 138.61 2,258,412 -2.27(-1.61%)
Sep 25, 2018 142.00 142.13 140.74 140.88 1,318,921 -0.38(-0.27%)
Sep 24, 2018 143.29 143.99 141.20 141.26 1,940,660 -2.75(-1.91%)
Sep 21, 2018 144.64 144.77 143.51 144.01 3,154,400 -0.45(-0.31%)
Sep 20, 2018 142.63 145.30 142.63 144.46 1,932,608 +2.93(+2.07%)
Sep 19, 2018 139.93 142.15 139.80 141.53 2,194,386 +1.60(+1.14%)
Sep 18, 2018 139.91 140.41 139.40 139.93 1,803,647 +0.27(+0.19%)
Sep 17, 2018 140.80 140.89 139.23 139.66 1,915,051 -0.74(-0.53%)
Sep 14, 2018 140.12 141.16 140.02 140.40 1,965,800 +0.14(+0.10%)
Sep 13, 2018 141.77 142.27 139.81 140.26 2,796,421 -1.05(-0.74%)
Sep 12, 2018 142.76 143.37 140.83 141.31 1,972,907 -1.92(-1.34%)
Sep 11, 2018 142.68 143.71 142.41 143.23 1,581,709 +0.58(+0.41%)
Sep 10, 2018 143.49 143.64 142.45 142.65 1,201,769 -0.31(-0.22%)
Sep 07, 2018 143.80 144.09 142.20 142.96 1,730,100 -0.24(-0.17%)
Sep 06, 2018 143.94 144.04 142.70 143.20 2,254,475 -0.98(-0.68%)
Sep 05, 2018 143.76 145.08 143.56 144.18 1,749,459 +0.25(+0.17%)
Sep 04, 2018 143.49 144.37 142.72 143.93 1,948,119 +0.39(+0.27%)
Aug 31, 2018 143.54 143.54 143.54 0 -0.23(-0.16%)
Aug 30, 2018 145.41 145.86 143.59 143.77 1,739,915 -2.17(-1.49%)
Aug 29, 2018 146.05 147.00 145.33 145.94 1,966,461 -0.14(-0.10%)
Aug 28, 2018 145.96 146.58 145.38 146.08 1,411,656 +0.35(+0.24%)
Aug 27, 2018 143.71 146.33 143.43 145.73 1,515,396 +2.80(+1.96%)
Aug 24, 2018 143.75 143.88 142.78 142.93 1,954,700 -0.27(-0.19%)
Aug 23, 2018 144.50 144.50 142.85 143.20 1,171,945 -1.35(-0.93%)
Aug 22, 2018 144.83 145.43 144.08 144.55 1,002,107 -0.57(-0.39%)
Aug 21, 2018 144.43 146.73 144.23 145.12 1,549,523 +0.24(+0.17%)
Aug 20, 2018 144.42 145.00 143.46 144.88 1,722,690 +0.33(+0.23%)
Aug 17, 2018 144.39 144.84 143.50 144.55 1,055,800 +0.09(+0.06%)
Aug 16, 2018 142.91 145.17 142.41 144.46 1,451,153 +2.45(+1.73%)
Aug 15, 2018 141.86 142.90 141.55 142.01 1,681,768 -0.71(-0.50%)
Aug 14, 2018 142.01 143.30 141.77 142.72 1,973,418 +0.81(+0.57%)
Aug 13, 2018 143.37 144.12 141.70 141.91 1,438,434 -1.64(-1.14%)
Aug 10, 2018 143.53 144.17 142.75 143.55 1,540,800 -1.67(-1.15%)
Aug 09, 2018 146.11 146.50 145.03 145.22 803,638 -1.12(-0.77%)
Aug 08, 2018 145.80 146.65 145.20 146.34 1,088,867 +0.42(+0.29%)
Aug 07, 2018 145.65 146.55 145.51 145.92 1,254,672 +0.52(+0.36%)
Aug 06, 2018 145.00 145.65 144.23 145.40 1,554,972 +0.37(+0.26%)
Aug 03, 2018 144.81 145.77 144.65 145.03 2,145,000 -0.11(-0.08%)
Aug 02, 2018 144.89 145.62 143.74 145.14 1,509,616 +0.12(+0.08%)
Aug 01, 2018 146.03 147.23 144.72 145.02 1,490,244 +0.19(+0.13%)
Jul 31, 2018 145.94 146.14 144.54 144.83 1,753,385 -0.53(-0.36%)
Jul 30, 2018 144.56 146.11 144.32 145.36 2,107,968 +0.96(+0.66%)
Jul 27, 2018 143.17 144.40 142.58 144.40 3,378,500 +1.81(+1.27%)
Jul 26, 2018 143.20 144.00 142.49 142.59 2,796,934 -0.12(-0.08%)
Jul 25, 2018 143.50 143.63 142.28 142.71 3,339,386 -0.44(-0.31%)
Jul 24, 2018 144.51 144.95 142.84 143.15 2,794,911 -1.01(-0.70%)
Jul 23, 2018 142.26 144.54 141.99 144.16 2,017,582 +1.66(+1.16%)
Jul 20, 2018 140.76 142.68 140.21 142.50 2,788,346 +1.79(+1.27%)
Jul 19, 2018 141.65 142.29 140.18 140.71 2,120,229 -1.70(-1.19%)
Jul 18, 2018 141.10 142.48 140.94 142.41 2,105,317 +0.93(+0.66%)
Jul 17, 2018 140.80 142.25 140.61 141.48 2,505,790 +0.59(+0.42%)
Jul 16, 2018 138.06 141.06 137.50 140.89 3,238,255 +2.57(+1.86%)
Jul 13, 2018 138.97 139.45 135.25 138.32 5,306,102 +0.33(+0.24%)
Jul 12, 2018 138.83 138.95 136.62 137.99 2,188,812 +0.31(+0.23%)
Jul 11, 2018 137.68 2,204,635 -0.07(-0.05%)
Jul 10, 2018 139.51 139.56 137.08 137.75 2,054,475 -1.04(-0.75%)
Jul 09, 2018 136.45 139.54 136.10 138.79 2,789,442 +2.79(+2.05%)
Jul 06, 2018 135.21 136.55 134.42 136.00 1,408,689 +0.42(+0.31%)
Jul 05, 2018 136.10 134.65 135.58 1,729,010 +1.19(+0.89%)
Jul 03, 2018 134.39 134.39 134.39 0 -1.53(-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.