PNC Financial Services (NY: PNC )

206.83 USD +5.99 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 140.39 141.17 139.36 140.16 1,732,707 -0.23(-0.16%)
Sep 27, 2019 141.51 142.23 139.78 140.39 1,368,600 +0.29(+0.21%)
Sep 26, 2019 139.92 140.65 139.57 140.10 1,041,694 -0.21(-0.15%)
Sep 25, 2019 140.91 141.69 139.71 140.31 1,460,987 +0.04(+0.03%)
Sep 24, 2019 140.75 141.83 139.65 140.27 2,843,595 -0.93(-0.66%)
Sep 23, 2019 139.71 141.75 139.68 141.20 2,554,578 +0.32(+0.23%)
Sep 20, 2019 141.28 142.26 140.25 140.88 4,227,100 -0.12(-0.09%)
Sep 19, 2019 139.76 142.09 139.76 141.00 2,251,155 -0.20(-0.14%)
Sep 18, 2019 138.75 141.31 138.08 141.20 2,079,104 +1.96(+1.41%)
Sep 17, 2019 139.60 140.04 138.00 139.24 2,291,902 -1.26(-0.90%)
Sep 16, 2019 137.95 140.52 137.36 140.50 2,180,197 +1.22(+0.88%)
Sep 13, 2019 139.00 140.29 138.02 139.28 2,902,800 +2.11(+1.54%)
Sep 12, 2019 134.85 137.38 133.54 137.17 3,077,079 +1.17(+0.86%)
Sep 11, 2019 138.00 138.05 135.48 136.00 3,444,920 -1.89(-1.37%)
Sep 10, 2019 137.25 138.96 136.71 137.89 1,893,205 +1.60(+1.17%)
Sep 09, 2019 132.95 136.93 132.34 136.29 2,027,761 +4.57(+3.47%)
Sep 06, 2019 131.46 132.19 130.67 131.72 1,357,300 +0.16(+0.12%)
Sep 05, 2019 130.89 132.94 130.68 131.56 1,185,286 +2.99(+2.33%)
Sep 04, 2019 128.10 129.00 127.50 128.57 1,662,509 +1.81(+1.43%)
Sep 03, 2019 127.61 127.76 125.23 126.76 2,002,894 -2.17(-1.68%)
Aug 30, 2019 129.29 130.67 128.74 128.93 1,457,900 +0.63(+0.49%)
Aug 29, 2019 127.52 129.26 127.50 128.30 1,568,905 +1.74(+1.37%)
Aug 28, 2019 123.18 127.23 123.18 126.56 1,462,828 +2.43(+1.96%)
Aug 27, 2019 124.66 125.12 123.40 124.13 1,744,639 +0.03(+0.02%)
Aug 26, 2019 123.95 124.25 123.27 124.10 2,431,849 +1.01(+0.82%)
Aug 23, 2019 126.13 126.99 122.37 123.09 1,912,800 -3.33(-2.63%)
Aug 22, 2019 127.17 127.61 125.74 126.42 1,321,358 +0.42(+0.33%)
Aug 21, 2019 127.44 127.48 125.73 126.00 1,546,963 -0.20(-0.16%)
Aug 20, 2019 127.08 127.77 126.10 126.20 1,887,974 -2.16(-1.68%)
Aug 19, 2019 129.12 129.67 127.65 128.36 2,481,402 +1.36(+1.07%)
Aug 16, 2019 125.88 127.41 125.37 127.00 1,850,100 +2.26(+1.81%)
Aug 15, 2019 125.37 126.10 123.34 124.74 2,354,856 +0.12(+0.10%)
Aug 14, 2019 126.93 128.31 124.16 124.62 3,141,965 -6.13(-4.69%)
Aug 13, 2019 128.87 132.15 127.83 130.75 2,218,213 +2.11(+1.64%)
Aug 12, 2019 130.91 131.03 128.44 128.64 2,591,021 -3.70(-2.80%)
Aug 09, 2019 131.21 133.17 129.84 132.34 2,066,300 +0.75(+0.57%)
Aug 08, 2019 131.24 132.34 130.26 131.59 2,033,469 +1.83(+1.41%)
Aug 07, 2019 131.13 131.95 128.12 129.76 4,324,355 -4.62(-3.44%)
Aug 06, 2019 134.46 134.64 132.08 134.38 1,380,322 +1.46(+1.10%)
Aug 05, 2019 135.10 135.63 131.84 132.92 2,306,146 -5.04(-3.65%)
Aug 02, 2019 138.33 138.70 135.43 137.96 1,859,400 -0.30(-0.22%)
Aug 01, 2019 142.41 143.54 138.01 138.26 2,974,308 -4.64(-3.25%)
Jul 31, 2019 141.99 143.84 141.08 142.90 2,394,633 +0.98(+0.69%)
Jul 30, 2019 140.84 142.64 140.69 141.92 1,063,617 -0.04(-0.03%)
Jul 29, 2019 142.26 144.32 141.88 141.96 1,273,077 -0.84(-0.59%)
Jul 26, 2019 140.95 143.18 140.92 142.80 1,233,000 +1.96(+1.39%)
Jul 25, 2019 142.04 142.32 140.29 140.84 1,557,165 -0.49(-0.35%)
Jul 24, 2019 139.73 141.89 139.73 141.33 1,981,181 +0.65(+0.46%)
Jul 23, 2019 139.76 141.12 139.00 140.68 1,995,593 +1.11(+0.80%)
Jul 22, 2019 138.26 139.94 137.97 139.57 1,671,232 +0.74(+0.53%)
Jul 19, 2019 139.26 139.95 138.55 138.83 1,853,900 -0.05(-0.04%)
Jul 18, 2019 138.54 139.95 137.83 138.88 2,004,837 -0.80(-0.57%)
Jul 17, 2019 138.79 142.38 138.75 139.68 2,899,431 +0.92(+0.66%)
Jul 16, 2019 140.00 140.30 137.96 138.76 3,337,738 -1.44(-1.03%)
Jul 15, 2019 142.57 142.57 139.74 140.20 2,534,867 -1.99(-1.40%)
Jul 12, 2019 142.09 142.48 140.57 142.19 1,569,200 +0.73(+0.52%)
Jul 11, 2019 140.52 142.07 140.13 141.46 1,505,694 +1.41(+1.01%)
Jul 10, 2019 140.89 141.79 139.88 140.05 1,466,448 -0.74(-0.53%)
Jul 09, 2019 139.91 141.60 139.46 140.79 1,838,375 +0.05(+0.04%)
Jul 08, 2019 140.61 141.45 140.19 140.74 1,568,619 -0.83(-0.59%)
Jul 05, 2019 141.40 143.09 141.17 141.57 1,281,000 +0.90(+0.64%)
Jul 03, 2019 140.00 140.77 139.21 140.67 892,400 +1.08(+0.77%)
Jul 02, 2019 139.27 140.40 138.59 139.59 1,828,238 -0.21(-0.15%)
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.