Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.98 97.10 95.38 96.83 2,278,820 +1.28(+1.33%)
Dec 28, 2018 96.25 97.00 95.13 95.56 2,176,801 -0.31(-0.33%)
Dec 27, 2018 93.88 95.87 92.45 95.87 3,030,760 +0.75(+0.79%)
Dec 26, 2018 91.33 95.13 89.83 95.12 3,677,721 +4.25(+4.68%)
Dec 24, 2018 91.94 93.32 90.78 90.87 2,848,676 -1.47(-1.60%)
Dec 21, 2018 93.70 95.83 92.21 92.34 8,937,804 -1.73(-1.84%)
Dec 20, 2018 93.89 95.62 93.31 94.08 4,947,403 -0.37(-0.39%)
Dec 19, 2018 96.69 97.92 93.89 94.45 3,662,149 -2.12(-2.20%)
Dec 18, 2018 98.18 99.08 96.00 96.57 3,042,127 -1.43(-1.46%)
Dec 17, 2018 97.99 99.75 97.44 98.00 3,219,695 -0.15(-0.15%)
Dec 14, 2018 98.42 100.17 97.98 98.15 3,330,156 -1.16(-1.17%)
Dec 13, 2018 102.04 102.34 98.76 99.31 2,784,340 -2.35(-2.31%)
Dec 12, 2018 102.66 103.48 100.89 101.66 3,789,141 +0.23(+0.23%)
Dec 11, 2018 103.81 105.02 101.35 101.43 3,407,832 -1.49(-1.45%)
Dec 10, 2018 104.74 104.74 101.15 102.92 3,796,978 -1.91(-1.82%)
Dec 07, 2018 106.69 108.36 104.07 104.83 3,325,206 -2.28(-2.13%)
Dec 06, 2018 105.21 107.27 103.86 107.11 3,913,309 -0.16(-0.15%)
Dec 04, 2018 111.89 112.14 105.96 107.27 4,048,271 -5.29(-4.70%)
Dec 03, 2018 113.75 114.50 111.51 112.56 3,806,734 +0.10(+0.09%)
Nov 30, 2018 110.47 113.25 110.37 112.46 3,856,548 +1.76(+1.59%)
Nov 29, 2018 110.50 111.65 110.17 110.70 3,247,543 -0.46(-0.42%)
Nov 28, 2018 110.89 111.92 109.15 111.16 2,714,329 +0.26(+0.23%)
Nov 27, 2018 111.40 112.50 110.45 110.91 2,172,664 -1.37(-1.22%)
Nov 26, 2018 111.26 113.06 111.05 112.27 2,208,801 +2.43(+2.21%)
Nov 23, 2018 109.27 110.78 108.63 109.85 685,758 -0.08(-0.07%)
Nov 21, 2018 109.92 109.92 109.92 0 -0.31(-0.28%)
Nov 20, 2018 111.25 111.90 109.50 110.23 3,207,329 -1.84(-1.64%)
Nov 19, 2018 112.40 113.38 110.94 112.07 3,721,293 -0.90(-0.80%)
Nov 16, 2018 112.55 113.86 112.33 112.97 2,965,544 -0.25(-0.22%)
Nov 15, 2018 110.57 113.25 109.50 113.22 3,287,959 +2.12(+1.91%)
Nov 14, 2018 112.65 113.58 109.49 111.10 3,807,897 -1.21(-1.08%)
Nov 13, 2018 110.01 112.51 109.80 112.31 4,997,133 +2.33(+2.12%)
Nov 12, 2018 111.16 111.63 109.87 109.97 4,320,951 -1.21(-1.09%)
Nov 09, 2018 111.06 112.31 110.82 111.18 2,805,091 -0.01(-0.01%)
Nov 08, 2018 109.81 111.62 109.74 111.19 2,581,978 +0.80(+0.72%)
Nov 07, 2018 109.26 110.54 107.34 110.39 2,707,331 +1.26(+1.15%)
Nov 06, 2018 107.85 109.42 107.49 109.13 2,780,866 +0.98(+0.90%)
Nov 05, 2018 107.38 109.07 107.22 108.16 2,626,351 +0.58(+0.54%)
Nov 02, 2018 108.36 108.90 105.87 107.58 3,242,866 +0.12(+0.11%)
Nov 01, 2018 107.08 107.74 106.10 107.46 4,939,004 +1.03(+0.97%)
Oct 31, 2018 103.91 107.49 103.83 106.43 4,615,282 +3.09(+2.99%)
Oct 30, 2018 101.73 103.54 100.96 103.34 4,143,233 +2.15(+2.13%)
Oct 29, 2018 100.19 102.70 99.89 101.18 2,894,818 +2.25(+2.27%)
Oct 26, 2018 98.01 99.97 97.49 98.94 3,063,458 -0.15(-0.15%)
Oct 25, 2018 97.65 100.09 97.25 99.09 2,405,450 +2.26(+2.34%)
Oct 24, 2018 99.29 99.34 96.54 96.83 4,135,781 -2.82(-2.83%)
Oct 23, 2018 99.08 100.11 98.07 99.64 4,553,248 -0.96(-0.96%)
Oct 22, 2018 103.57 103.84 100.50 100.60 2,515,513 -3.06(-2.96%)
Oct 19, 2018 102.99 104.69 102.04 103.67 3,645,750 +0.78(+0.76%)
Oct 18, 2018 104.98 105.72 102.67 102.89 3,684,233 -2.58(-2.44%)
Oct 17, 2018 103.19 105.94 102.38 105.47 6,215,421 +2.05(+1.99%)
Oct 16, 2018 103.47 103.68 101.19 103.41 4,343,957 +0.17(+0.16%)
Oct 15, 2018 102.99 104.22 101.49 103.25 5,660,360 +1.10(+1.08%)
Oct 12, 2018 105.46 105.82 99.97 102.14 9,267,230 -6.04(-5.58%)
Oct 11, 2018 111.46 111.77 107.91 108.19 4,180,565 -3.77(-3.37%)
Oct 10, 2018 114.34 115.20 111.83 111.96 3,149,959 -2.06(-1.80%)
Oct 09, 2018 114.44 115.12 113.44 114.01 2,153,844 -0.86(-0.75%)
Oct 08, 2018 113.62 115.66 113.30 114.88 2,300,597 +1.01(+0.89%)
Oct 05, 2018 114.93 115.30 113.63 113.86 1,944,734 -0.54(-0.47%)
Oct 04, 2018 113.69 115.71 113.24 114.40 2,797,475 +0.89(+0.78%)
Oct 03, 2018 112.84 114.28 112.31 113.51 3,622,879 +1.50(+1.34%)
Oct 02, 2018 111.75 113.04 111.23 112.01 2,033,077 +0.22(+0.20%)
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.