Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 101.43 101.50 100.01 100.41 2,383,626 -0.16(-0.16%)
Mar 28, 2019 99.56 100.65 99.02 100.57 1,977,995 +1.30(+1.31%)
Mar 27, 2019 99.29 99.81 98.54 99.27 2,066,142 -0.16(-0.16%)
Mar 26, 2019 98.45 99.64 97.92 99.43 2,415,007 +1.87(+1.91%)
Mar 25, 2019 97.81 98.97 97.23 97.56 2,588,013 +0.00(+0.00%)
Mar 22, 2019 99.46 100.03 97.17 97.56 4,232,182 -3.05(-3.03%)
Mar 21, 2019 102.14 102.22 100.51 100.60 3,425,596 -2.10(-2.04%)
Mar 20, 2019 105.92 106.27 102.62 102.70 3,654,850 -3.29(-3.10%)
Mar 19, 2019 108.46 108.46 105.70 105.99 2,791,726 -1.97(-1.82%)
Mar 18, 2019 106.78 108.37 106.52 107.95 2,278,649 +1.65(+1.56%)
Mar 15, 2019 105.61 106.62 105.40 106.30 4,504,848 +0.21(+0.20%)
Mar 14, 2019 105.61 106.44 105.17 106.09 1,964,989 +0.55(+0.52%)
Mar 13, 2019 105.12 105.79 104.25 105.54 2,127,570 +1.00(+0.96%)
Mar 12, 2019 105.43 105.76 104.26 104.54 3,904,187 -0.70(-0.66%)
Mar 11, 2019 104.08 105.55 103.93 105.24 3,110,907 +1.52(+1.47%)
Mar 08, 2019 102.05 103.78 101.93 103.72 3,661,930 +0.58(+0.56%)
Mar 07, 2019 103.67 103.85 101.88 103.13 3,645,181 -1.19(-1.14%)
Mar 06, 2019 104.89 105.82 104.25 104.32 3,357,650 -0.31(-0.30%)
Mar 05, 2019 103.30 104.89 102.05 104.63 3,841,073 +1.22(+1.18%)
Mar 04, 2019 103.72 105.31 102.59 103.41 2,356,203 -0.24(-0.23%)
Mar 01, 2019 103.63 104.63 102.79 103.65 2,398,896 +0.49(+0.48%)
Feb 28, 2019 103.19 103.73 102.71 103.16 2,562,743 +0.25(+0.24%)
Feb 27, 2019 101.06 102.95 100.59 102.91 2,381,564 +2.05(+2.04%)
Feb 26, 2019 100.86 101.97 100.23 100.86 3,568,171 -0.39(-0.39%)
Feb 25, 2019 102.29 103.09 101.19 101.25 3,060,970 -0.38(-0.37%)
Feb 22, 2019 102.36 102.69 101.29 101.63 2,032,165 -0.62(-0.61%)
Feb 21, 2019 103.30 103.62 101.94 102.25 2,774,106 -1.32(-1.27%)
Feb 20, 2019 102.28 103.62 101.96 103.57 2,145,212 +1.28(+1.26%)
Feb 19, 2019 100.53 102.64 100.53 102.28 3,267,252 +0.66(+0.64%)
Feb 15, 2019 99.89 101.79 99.50 101.63 2,835,748 +2.90(+2.93%)
Feb 14, 2019 98.63 99.26 97.71 98.73 2,577,951 -0.71(-0.72%)
Feb 13, 2019 101.06 101.32 99.35 99.44 2,848,307 -1.37(-1.36%)
Feb 12, 2019 100.30 101.25 100.17 100.81 2,113,714 +1.29(+1.30%)
Feb 11, 2019 99.65 100.28 99.05 99.52 2,077,773 +0.27(+0.27%)
Feb 08, 2019 100.11 100.87 97.98 99.25 1,797,370 -1.31(-1.30%)
Feb 07, 2019 100.73 102.56 99.62 100.56 2,745,712 +0.19(+0.19%)
Feb 06, 2019 100.38 101.45 99.71 100.37 2,686,352 -0.33(-0.33%)
Feb 05, 2019 102.02 102.22 100.14 100.70 2,865,261 -1.32(-1.29%)
Feb 04, 2019 100.97 102.03 100.55 102.02 2,565,322 +1.55(+1.55%)
Feb 01, 2019 100.78 101.45 100.18 100.47 2,920,284 +0.05(+0.05%)
Jan 31, 2019 100.55 101.02 98.64 100.42 2,564,583 -0.81(-0.80%)
Jan 30, 2019 101.73 102.36 100.85 101.23 2,316,305 -0.55(-0.54%)
Jan 29, 2019 102.03 102.89 101.68 101.78 1,676,113 -0.44(-0.43%)
Jan 28, 2019 101.72 102.50 101.01 102.22 2,008,492 -0.04(-0.04%)
Jan 25, 2019 101.87 102.81 101.21 102.26 2,309,473 +0.91(+0.90%)
Jan 24, 2019 101.14 102.24 100.52 101.35 3,143,069 -0.47(-0.47%)
Jan 23, 2019 102.27 102.73 101.02 101.82 2,435,348 -0.16(-0.15%)
Jan 22, 2019 101.76 103.01 101.23 101.98 3,189,803 -0.55(-0.54%)
Jan 18, 2019 100.28 102.89 99.80 102.53 3,681,964 +2.75(+2.76%)
Jan 17, 2019 99.14 100.22 98.06 99.78 5,270,262 +0.56(+0.56%)
Jan 16, 2019 98.57 99.80 95.91 99.22 7,496,903 +0.85(+0.87%)
Jan 15, 2019 97.47 98.47 96.09 98.37 5,134,666 +0.46(+0.47%)
Jan 14, 2019 96.87 98.65 96.49 97.91 3,563,199 +0.41(+0.42%)
Jan 11, 2019 96.50 97.88 95.79 97.50 3,674,995 +0.38(+0.39%)
Jan 10, 2019 97.76 98.11 96.14 97.12 4,347,692 -1.00(-1.02%)
Jan 09, 2019 98.36 98.82 97.01 98.12 4,622,597 -0.28(-0.28%)
Jan 08, 2019 98.48 98.92 96.90 98.39 4,866,980 +0.15(+0.16%)
Jan 07, 2019 97.66 99.04 97.30 98.24 2,626,840 -0.22(-0.22%)
Jan 04, 2019 97.85 98.87 97.24 98.46 3,329,006 +2.40(+2.50%)
Jan 03, 2019 95.88 97.46 95.26 96.05 3,431,165 -0.44(-0.45%)
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.