PNC Financial Services (NY: PNC )

202.09 USD -1.21 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 146.67 147.75 145.04 146.70 1,266,893 -1.05(-0.71%)
Oct 30, 2019 147.85 148.77 146.52 147.75 1,168,020 -0.54(-0.36%)
Oct 29, 2019 147.12 149.39 147.12 148.29 1,411,653 +0.52(+0.35%)
Oct 28, 2019 147.72 148.49 147.19 147.77 1,250,675 +1.10(+0.75%)
Oct 25, 2019 145.29 147.86 145.29 146.67 1,072,400 +1.07(+0.73%)
Oct 24, 2019 146.20 146.69 144.69 145.60 1,143,786 -0.77(-0.53%)
Oct 23, 2019 144.98 146.43 144.70 146.37 1,106,487 +0.91(+0.63%)
Oct 22, 2019 145.55 146.88 144.54 145.46 1,701,069 -0.07(-0.05%)
Oct 21, 2019 145.00 146.39 144.71 145.53 1,763,400 +2.01(+1.40%)
Oct 18, 2019 142.45 144.70 142.09 143.52 1,900,900 +0.86(+0.60%)
Oct 17, 2019 142.45 144.10 142.05 142.66 1,748,686 +1.20(+0.85%)
Oct 16, 2019 142.66 143.27 139.92 141.46 2,696,807 -0.41(-0.29%)
Oct 15, 2019 140.67 142.85 140.04 141.87 2,299,404 +1.35(+0.96%)
Oct 14, 2019 139.70 140.77 139.36 140.52 1,460,344 +0.12(+0.09%)
Oct 11, 2019 140.86 142.48 140.27 140.40 2,419,800 +1.98(+1.43%)
Oct 10, 2019 137.14 139.62 136.88 138.42 1,305,625 +1.86(+1.36%)
Oct 09, 2019 137.33 137.68 136.33 136.56 1,480,551 +0.38(+0.28%)
Oct 08, 2019 138.18 138.46 136.04 136.18 2,230,244 -3.77(-2.69%)
Oct 07, 2019 140.69 141.72 139.10 139.95 1,783,856 -0.52(-0.37%)
Oct 04, 2019 136.88 140.69 136.88 140.47 2,113,100 +3.74(+2.74%)
Oct 03, 2019 134.82 136.75 133.37 136.73 2,075,266 +1.03(+0.76%)
Oct 02, 2019 136.47 136.65 134.78 135.70 1,849,242 -1.50(-1.09%)
Oct 01, 2019 141.15 141.55 137.07 137.20 1,518,938 -2.96(-2.11%)
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%)
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.