Skip to main content

PNC Financial Services (NY: PNC )

187.43 +4.86 (+2.66%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 128.11 129.07 125.53 125.58 2,751,331 -2.05(-1.60%)
Feb 27, 2018 128.85 130.30 127.62 127.63 2,622,487 -1.27(-0.99%)
Feb 26, 2018 128.03 128.96 126.99 128.91 2,071,082 +1.39(+1.09%)
Feb 23, 2018 125.97 127.57 125.54 127.52 2,001,588 +1.98(+1.58%)
Feb 22, 2018 125.26 125.54 2,996,127 -2.93(-2.28%)
Feb 21, 2018 126.40 130.03 126.40 128.47 3,192,343 +1.71(+1.35%)
Feb 20, 2018 126.36 127.92 126.05 126.75 2,078,136 +0.04(+0.03%)
Feb 16, 2018 126.72 126.72 126.72 0 -0.62(-0.49%)
Feb 15, 2018 127.02 127.70 126.65 127.34 2,688,525 +1.27(+1.00%)
Feb 14, 2018 121.74 126.41 121.74 126.07 2,770,823 +3.97(+3.25%)
Feb 13, 2018 120.31 122.29 120.28 122.10 2,657,649 +0.80(+0.66%)
Feb 12, 2018 121.71 122.90 120.43 121.30 3,048,566 +0.45(+0.38%)
Feb 09, 2018 120.26 121.87 117.23 120.84 3,738,226 +1.86(+1.56%)
Feb 08, 2018 123.50 123.50 119.00 118.99 3,694,686 -4.48(-3.63%)
Feb 07, 2018 122.47 124.95 122.18 123.47 3,132,950 +0.57(+0.46%)
Feb 06, 2018 117.11 123.27 116.57 122.90 5,751,569 +1.58(+1.30%)
Feb 05, 2018 124.41 125.42 118.92 121.32 6,368,757 -4.51(-3.58%)
Feb 02, 2018 126.38 127.00 125.35 125.83 3,492,626 -0.94(-0.74%)
Feb 01, 2018 125.39 126.78 125.14 126.77 2,531,618 +0.90(+0.72%)
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%)
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.