Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 112.22 113.28 111.40 113.19 3,846,876 +2.16(+1.95%)
Jun 27, 2019 110.47 112.03 110.28 111.03 1,824,514 +0.84(+0.76%)
Jun 26, 2019 110.37 111.17 109.58 110.18 1,682,891 +0.23(+0.21%)
Jun 25, 2019 110.14 110.62 108.48 109.95 1,754,844 -0.26(-0.23%)
Jun 24, 2019 109.17 110.96 109.05 110.21 1,837,863 +0.41(+0.38%)
Jun 21, 2019 109.56 111.04 109.56 109.80 3,008,051 +0.22(+0.20%)
Jun 20, 2019 110.12 110.30 107.23 109.57 2,581,784 -0.29(-0.26%)
Jun 19, 2019 111.51 112.35 109.65 109.86 1,845,753 -0.97(-0.88%)
Jun 18, 2019 109.21 111.68 108.47 110.84 2,160,236 +1.56(+1.43%)
Jun 17, 2019 111.48 112.28 109.09 109.28 2,074,461 -2.20(-1.97%)
Jun 14, 2019 110.54 111.92 110.01 111.48 2,131,992 +1.22(+1.11%)
Jun 13, 2019 110.78 111.45 109.57 110.26 2,449,370 -0.30(-0.28%)
Jun 12, 2019 111.38 111.92 110.22 110.56 1,422,631 -0.89(-0.80%)
Jun 11, 2019 111.12 112.42 110.68 111.45 1,514,558 +0.66(+0.59%)
Jun 10, 2019 110.75 111.83 110.38 110.80 1,231,651 +1.24(+1.13%)
Jun 07, 2019 109.94 110.36 109.09 109.56 1,964,615 -0.72(-0.65%)
Jun 06, 2019 110.39 110.96 109.65 110.28 1,517,285 -0.41(-0.37%)
Jun 05, 2019 110.00 110.84 108.66 110.69 1,965,369 +0.70(+0.64%)
Jun 04, 2019 107.83 110.04 107.55 109.99 1,823,243 +3.65(+3.44%)
Jun 03, 2019 104.69 107.00 104.31 106.33 2,075,571 +1.41(+1.34%)
May 31, 2019 105.02 105.80 104.17 104.92 1,871,466 -1.11(-1.05%)
May 30, 2019 107.42 108.05 105.11 106.04 1,437,788 -1.17(-1.09%)
May 29, 2019 106.11 107.28 105.53 107.21 1,989,558 +0.32(+0.30%)
May 28, 2019 108.62 109.11 106.89 106.89 2,314,556 -1.92(-1.77%)
May 24, 2019 107.46 109.15 107.38 108.81 1,396,868 +1.65(+1.54%)
May 23, 2019 108.00 108.00 106.35 107.16 2,458,244 -1.69(-1.55%)
May 22, 2019 108.51 109.14 107.92 108.85 1,414,681 -0.05(-0.04%)
May 21, 2019 108.11 109.15 108.04 108.90 1,199,190 +0.61(+0.56%)
May 20, 2019 107.36 108.90 107.26 108.29 1,398,731 +0.92(+0.86%)
May 17, 2019 106.74 109.00 106.70 107.36 1,639,200 -0.73(-0.67%)
May 16, 2019 106.86 108.59 106.59 108.09 1,830,078 +2.00(+1.88%)
May 15, 2019 106.23 107.53 105.20 106.09 1,951,768 -0.89(-0.83%)
May 14, 2019 105.71 108.07 105.54 106.98 1,311,389 +1.08(+1.02%)
May 13, 2019 107.22 108.08 105.65 105.91 2,871,426 -3.29(-3.01%)
May 10, 2019 108.35 109.67 106.81 109.19 1,642,596 +0.41(+0.38%)
May 09, 2019 107.21 109.01 106.75 108.78 1,824,260 -0.04(-0.04%)
May 08, 2019 109.22 109.60 108.66 108.82 2,054,901 -0.79(-0.72%)
May 07, 2019 111.12 111.17 109.05 109.62 2,209,277 -2.74(-2.44%)
May 06, 2019 111.59 112.91 110.60 112.35 1,593,761 -0.68(-0.61%)
May 03, 2019 112.12 113.34 111.88 113.04 1,279,825 +0.96(+0.85%)
May 02, 2019 111.75 112.72 111.64 112.08 1,499,043 +0.60(+0.54%)
May 01, 2019 112.72 113.81 111.21 111.48 1,533,530 -1.42(-1.26%)
Apr 30, 2019 112.90 113.30 111.86 112.90 1,737,266 -0.07(-0.06%)
Apr 29, 2019 112.79 113.85 112.28 112.96 1,397,080 +0.76(+0.68%)
Apr 26, 2019 110.49 112.21 110.49 112.20 1,621,614 +1.52(+1.38%)
Apr 25, 2019 109.93 111.53 109.69 110.68 1,620,020 +0.06(+0.05%)
Apr 24, 2019 110.36 111.09 109.54 110.62 2,039,382 -0.03(-0.02%)
Apr 23, 2019 110.00 111.09 108.60 110.65 4,025,577 +0.25(+0.23%)
Apr 22, 2019 109.89 110.77 109.23 110.39 1,782,726 +0.58(+0.53%)
Apr 18, 2019 110.28 110.82 109.46 109.81 2,901,682 -0.56(-0.51%)
Apr 17, 2019 109.96 110.91 109.09 110.37 2,125,345 +0.59(+0.54%)
Apr 16, 2019 108.41 110.51 108.41 109.78 2,881,017 +1.72(+1.59%)
Apr 15, 2019 108.82 109.17 107.60 108.06 2,433,129 -0.57(-0.52%)
Apr 12, 2019 105.96 109.34 105.75 108.63 5,245,150 +3.26(+3.09%)
Apr 11, 2019 104.78 105.52 104.37 105.37 2,506,385 +1.17(+1.12%)
Apr 10, 2019 103.61 104.39 102.96 104.20 2,206,669 +0.40(+0.39%)
Apr 09, 2019 104.25 104.53 103.32 103.80 1,921,405 -1.18(-1.12%)
Apr 08, 2019 104.70 105.23 104.24 104.97 1,784,407 +0.27(+0.26%)
Apr 05, 2019 105.18 105.80 104.25 104.70 1,627,076 -0.42(-0.40%)
Apr 04, 2019 103.80 105.79 103.80 105.12 2,003,145 +1.32(+1.27%)
Apr 03, 2019 104.77 105.79 103.22 103.81 2,542,661 +0.04(+0.04%)
Apr 02, 2019 103.59 104.80 103.27 103.76 2,074,587 -0.12(-0.12%)
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.