PNC Financial Services (NY: PNC )

204.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 120.69 121.57 119.74 119.75 1,865,162 -1.27(-1.05%)
Apr 27, 2017 122.17 122.46 120.14 121.02 1,555,986 -0.98(-0.80%)
Apr 26, 2017 121.29 122.99 121.10 122.00 2,052,154 +0.89(+0.73%)
Apr 25, 2017 122.06 122.73 121.07 121.11 2,955,553 +0.25(+0.21%)
Apr 24, 2017 121.00 121.79 120.17 120.86 2,727,741 +2.69(+2.28%)
Apr 21, 2017 118.55 119.47 117.83 118.17 1,960,568 -0.66(-0.56%)
Apr 20, 2017 117.31 119.19 116.70 118.83 2,053,899 +2.35(+2.02%)
Apr 19, 2017 117.46 118.37 115.97 116.48 2,275,075 +0.07(+0.06%)
Apr 18, 2017 117.41 118.43 115.77 116.41 2,915,701 -2.00(-1.69%)
Apr 17, 2017 115.98 118.53 115.45 118.41 3,241,210 +2.61(+2.25%)
Apr 13, 2017 118.00 120.65 115.60 115.80 5,112,426 -0.20(-0.17%)
Apr 12, 2017 116.99 117.70 115.87 116.00 3,039,034 -2.03(-1.72%)
Apr 11, 2017 117.44 118.07 116.07 118.03 3,339,546 -0.34(-0.29%)
Apr 10, 2017 119.08 119.64 117.89 118.37 2,084,250 -0.80(-0.67%)
Apr 07, 2017 118.52 119.84 118.00 119.17 1,921,633 -0.09(-0.08%)
Apr 06, 2017 118.25 119.79 117.48 119.26 2,072,094 +0.97(+0.82%)
Apr 05, 2017 120.78 121.02 118.14 118.29 1,872,829 -0.86(-0.72%)
Apr 04, 2017 119.33 119.99 118.68 119.15 1,871,660 -0.69(-0.58%)
Apr 03, 2017 120.65 121.00 118.34 119.84 2,124,214 -0.40(-0.33%)
Mar 31, 2017 120.97 121.25 120.16 120.24 2,189,212 -1.29(-1.06%)
Mar 30, 2017 119.22 122.00 119.22 121.53 2,091,810 +2.19(+1.84%)
Mar 29, 2017 120.07 120.64 119.29 119.34 1,758,596 -0.93(-0.77%)
Mar 28, 2017 118.06 120.81 117.72 120.27 2,657,551 +2.07(+1.75%)
Mar 27, 2017 116.50 118.44 115.25 118.20 3,440,326 -1.20(-1.01%)
Mar 24, 2017 119.90 120.58 118.59 119.40 2,425,890 +0.12(+0.10%)
Mar 23, 2017 118.67 121.26 118.15 119.28 4,002,600 +0.63(+0.53%)
Mar 22, 2017 117.90 119.30 116.49 118.65 4,424,006 -0.05(-0.04%)
Mar 21, 2017 124.13 124.34 118.59 118.70 6,316,964 -5.09(-4.11%)
Mar 20, 2017 124.16 125.31 123.74 123.79 2,575,992 -0.56(-0.45%)
Mar 17, 2017 125.92 126.21 124.35 124.35 5,739,019 -1.37(-1.09%)
Mar 16, 2017 125.77 126.28 124.90 125.72 2,413,552 +0.49(+0.39%)
Mar 15, 2017 126.74 126.74 124.62 125.23 2,106,627 -0.99(-0.78%)
Mar 14, 2017 125.90 126.42 124.69 126.22 1,660,623 -0.18(-0.14%)
Mar 13, 2017 126.65 126.88 125.71 126.40 1,815,075 -0.06(-0.05%)
Mar 10, 2017 128.25 128.49 125.44 126.46 3,731,065 -1.02(-0.80%)
Mar 09, 2017 128.04 129.29 127.24 127.48 3,436,263 -0.07(-0.05%)
Mar 08, 2017 128.92 129.34 127.46 127.55 2,258,545 +0.15(+0.12%)
Mar 07, 2017 127.40 128.05 126.40 127.40 1,764,846 -0.19(-0.15%)
Mar 06, 2017 126.76 127.93 126.09 127.59 2,289,876 -0.24(-0.19%)
Mar 03, 2017 127.41 128.25 127.00 127.83 2,493,339 +0.32(+0.25%)
Mar 02, 2017 130.98 131.01 127.39 127.51 2,092,398 -3.34(-2.55%)
Mar 01, 2017 130.48 131.83 129.86 130.85 3,367,209 +3.62(+2.85%)
Feb 28, 2017 127.36 127.98 126.66 127.23 2,343,402 -0.90(-0.70%)
Feb 27, 2017 127.19 128.49 126.80 128.13 1,895,252 +1.25(+0.99%)
Feb 24, 2017 126.92 127.42 126.14 126.88 2,586,302 -1.26(-0.98%)
Feb 23, 2017 127.84 128.23 126.84 128.14 1,221,184 +0.38(+0.30%)
Feb 22, 2017 126.78 128.52 126.69 127.76 1,541,742 +0.21(+0.16%)
Feb 21, 2017 127.43 127.84 126.77 127.55 1,748,584 +0.69(+0.54%)
Feb 17, 2017 126.86 126.86 126.86 0 -0.10(-0.08%)
Feb 16, 2017 127.30 127.66 126.00 126.96 1,929,951 -0.80(-0.63%)
Feb 15, 2017 126.28 127.92 125.37 127.76 2,589,522 +1.66(+1.32%)
Feb 14, 2017 124.54 126.23 123.77 126.10 2,420,152 +1.68(+1.35%)
Feb 13, 2017 124.00 125.35 123.62 124.42 1,929,560 +1.32(+1.07%)
Feb 10, 2017 123.30 123.54 122.68 123.10 2,098,991 +0.71(+0.58%)
Feb 09, 2017 121.46 122.93 121.28 122.39 2,076,709 +0.93(+0.77%)
Feb 08, 2017 122.20 122.20 120.50 121.46 2,892,366 -0.01(-0.01%)
Feb 07, 2017 122.81 123.25 121.28 121.47 2,680,907 -0.94(-0.77%)
Feb 06, 2017 121.61 122.82 121.34 122.41 1,563,899 +0.25(+0.20%)
Feb 03, 2017 122.18 122.42 121.06 122.16 1,955,170 +2.15(+1.79%)
Feb 02, 2017 120.20 120.76 119.00 120.01 2,091,268 -1.13(-0.93%)
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.