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 (%)
Dec 29, 2017 114.37 114.37 114.37 0 -1.09(-0.95%)
Dec 28, 2017 114.93 115.52 114.70 115.46 1,369,672 +0.55(+0.48%)
Dec 27, 2017 115.15 115.35 114.49 114.91 1,379,680 +0.06(+0.05%)
Dec 26, 2017 115.93 116.36 114.56 114.85 948,675 -0.97(-0.83%)
Dec 22, 2017 116.46 116.53 115.15 115.82 1,312,752 -0.11(-0.10%)
Dec 21, 2017 115.90 116.47 115.25 115.93 1,977,823 +1.06(+0.92%)
Dec 20, 2017 116.12 116.22 114.74 114.87 2,018,569 -0.14(-0.12%)
Dec 19, 2017 116.56 116.68 114.94 115.01 3,424,250 -0.83(-0.72%)
Dec 18, 2017 115.91 116.74 115.57 115.84 2,179,635 +0.95(+0.83%)
Dec 15, 2017 114.11 115.75 113.57 114.89 4,286,419 +1.57(+1.38%)
Dec 14, 2017 114.69 114.75 113.09 113.32 1,968,307 -0.68(-0.60%)
Dec 13, 2017 115.21 115.63 113.94 114.00 2,510,032 -1.60(-1.38%)
Dec 12, 2017 115.60 115.90 113.49 115.60 2,704,227 +2.03(+1.79%)
Dec 11, 2017 113.90 114.69 113.25 113.57 1,817,793 -0.40(-0.35%)
Dec 08, 2017 114.35 114.35 113.34 113.98 2,040,126 +0.30(+0.26%)
Dec 07, 2017 112.79 114.18 112.60 113.68 1,792,360 +0.33(+0.29%)
Dec 06, 2017 114.33 111.45 113.35 1,886,998 +0.46(+0.41%)
Dec 05, 2017 114.34 114.99 112.60 112.89 2,024,105 -1.12(-0.98%)
Dec 04, 2017 113.68 115.41 113.18 114.01 2,479,702 +2.25(+2.01%)
Dec 01, 2017 111.68 112.30 109.14 111.76 3,250,219 +0.35(+0.31%)
Nov 30, 2017 111.43 113.47 110.62 111.41 3,492,436 +0.66(+0.59%)
Nov 29, 2017 108.53 111.02 108.42 110.75 3,670,775 +3.21(+2.98%)
Nov 28, 2017 105.33 107.87 104.92 107.54 2,427,346 +2.47(+2.35%)
Nov 27, 2017 105.56 104.81 105.07 1,502,203 +0.00(+0.00%)
Nov 24, 2017 105.76 105.90 105.06 105.07 773,189 -0.38(-0.36%)
Nov 22, 2017 105.51 106.08 105.23 105.45 1,189,179 -0.06(-0.05%)
Nov 21, 2017 106.05 106.20 105.20 105.50 1,550,388 -0.14(-0.13%)
Nov 20, 2017 105.58 105.89 104.89 105.65 1,769,758 +0.35(+0.33%)
Nov 17, 2017 104.30 105.54 104.14 105.30 1,398,953 +0.29(+0.27%)
Nov 16, 2017 105.71 106.08 104.95 105.01 1,567,226 -0.32(-0.31%)
Nov 15, 2017 103.71 106.08 103.40 105.34 2,426,185 +0.71(+0.68%)
Nov 14, 2017 103.92 105.09 103.75 104.62 2,894,023 -0.18(-0.17%)
Nov 13, 2017 104.25 105.48 103.89 104.81 2,717,497 -0.20(-0.19%)
Nov 10, 2017 105.53 106.10 104.91 105.00 2,429,183 -0.06(-0.05%)
Nov 09, 2017 104.88 105.87 104.12 105.06 2,505,139 -0.59(-0.55%)
Nov 08, 2017 105.89 106.38 105.23 105.65 2,798,042 -0.63(-0.60%)
Nov 07, 2017 109.76 110.02 106.12 106.28 3,164,866 -3.57(-3.25%)
Nov 06, 2017 109.36 110.11 109.09 109.85 1,115,626 -0.04(-0.04%)
Nov 03, 2017 109.09 109.94 108.92 109.89 1,269,485 +0.19(+0.17%)
Nov 02, 2017 108.75 109.75 107.88 109.70 1,378,431 +1.16(+1.07%)
Nov 01, 2017 109.29 109.89 108.40 108.54 1,523,566 +0.12(+0.11%)
Oct 31, 2017 108.75 109.54 108.40 108.42 1,427,730 -0.29(-0.27%)
Oct 30, 2017 108.71 109.42 108.24 108.72 1,512,977 -0.80(-0.73%)
Oct 27, 2017 108.83 109.80 108.56 109.52 1,512,121 +0.25(+0.23%)
Oct 26, 2017 109.63 109.97 109.03 109.26 1,952,155 +0.31(+0.28%)
Oct 25, 2017 110.36 110.36 108.13 108.95 1,576,173 -0.29(-0.27%)
Oct 24, 2017 108.66 109.77 108.53 109.25 1,666,871 +0.84(+0.77%)
Oct 23, 2017 108.64 109.14 108.08 108.41 1,641,385 -0.14(-0.13%)
Oct 20, 2017 108.46 109.15 107.94 108.55 2,625,543 +1.31(+1.22%)
Oct 19, 2017 106.08 107.57 106.03 107.24 1,677,766 +0.44(+0.42%)
Oct 18, 2017 106.88 107.35 106.27 106.80 2,156,740 +0.38(+0.36%)
Oct 17, 2017 107.42 107.65 106.35 106.42 2,593,623 -0.61(-0.57%)
Oct 16, 2017 105.83 107.30 105.60 107.03 2,878,375 +1.61(+1.53%)
Oct 13, 2017 107.98 107.98 104.54 105.42 3,461,061 -1.20(-1.12%)
Oct 12, 2017 108.30 108.30 106.36 106.62 2,994,079 -0.96(-0.89%)
Oct 11, 2017 107.40 107.73 106.82 107.58 2,198,800 -0.18(-0.17%)
Oct 10, 2017 106.82 107.90 106.79 107.76 1,788,842 +0.88(+0.82%)
Oct 09, 2017 107.19 107.35 106.49 106.88 1,103,274 -0.06(-0.06%)
Oct 06, 2017 107.37 107.92 106.12 106.95 1,860,773 +0.12(+0.11%)
Oct 05, 2017 105.47 107.29 104.91 106.83 1,724,265 +1.00(+0.94%)
Oct 04, 2017 105.76 106.56 105.39 105.83 2,446,189 +0.07(+0.07%)
Oct 03, 2017 106.58 106.80 105.50 105.76 2,769,287 -0.74(-0.69%)
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.