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 (%)
Jan 31, 2018 126.17 126.99 125.40 125.87 2,412,397 +0.10(+0.08%)
Jan 30, 2018 126.05 126.72 125.17 125.78 2,978,659 -1.04(-0.82%)
Jan 29, 2018 126.21 127.50 126.17 126.82 2,109,255 +0.44(+0.35%)
Jan 26, 2018 125.87 126.45 125.12 126.38 2,423,087 +0.69(+0.54%)
Jan 25, 2018 126.13 126.40 125.34 125.69 2,579,603 +0.05(+0.04%)
Jan 24, 2018 124.02 126.07 124.02 125.65 2,295,873 +1.57(+1.27%)
Jan 23, 2018 123.15 124.67 122.93 124.08 2,903,921 +0.04(+0.03%)
Jan 22, 2018 123.56 124.04 122.92 124.04 2,330,678 +0.38(+0.30%)
Jan 19, 2018 122.95 124.38 122.75 123.66 3,434,366 +1.23(+1.00%)
Jan 18, 2018 122.43 123.38 121.82 122.44 3,003,373 -0.42(-0.34%)
Jan 17, 2018 121.86 123.41 120.95 122.85 3,438,013 +1.57(+1.29%)
Jan 16, 2018 121.72 123.36 120.70 121.28 3,371,724 +0.93(+0.77%)
Jan 12, 2018 120.35 120.35 120.35 0 +0.28(+0.23%)
Jan 11, 2018 119.22 120.07 118.77 120.07 3,018,852 +1.48(+1.25%)
Jan 10, 2018 117.69 119.77 117.31 118.59 2,473,144 +1.43(+1.22%)
Jan 09, 2018 115.71 118.13 115.21 117.16 3,076,194 +2.20(+1.91%)
Jan 08, 2018 114.53 115.52 114.35 114.97 3,235,975 +0.21(+0.19%)
Jan 05, 2018 115.04 115.22 114.09 114.75 2,623,463 +0.14(+0.12%)
Jan 04, 2018 114.98 116.61 114.49 114.61 4,153,986 +0.01(+0.01%)
Jan 03, 2018 114.61 115.21 114.38 114.60 3,057,207 -0.02(-0.02%)
Jan 02, 2018 115.13 115.13 114.11 114.63 3,564,078 +0.26(+0.23%)
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%)
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.