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, 2019 100.55 101.02 98.64 100.42 2,564,583 -0.81(-0.80%)
Jan 30, 2019 101.73 102.36 100.85 101.23 2,316,305 -0.55(-0.54%)
Jan 29, 2019 102.03 102.89 101.68 101.78 1,676,113 -0.44(-0.43%)
Jan 28, 2019 101.72 102.50 101.01 102.22 2,008,492 -0.04(-0.04%)
Jan 25, 2019 101.87 102.81 101.21 102.26 2,309,473 +0.91(+0.90%)
Jan 24, 2019 101.14 102.24 100.52 101.35 3,143,069 -0.47(-0.47%)
Jan 23, 2019 102.27 102.73 101.02 101.82 2,435,348 -0.16(-0.15%)
Jan 22, 2019 101.76 103.01 101.23 101.98 3,189,803 -0.55(-0.54%)
Jan 18, 2019 100.28 102.89 99.80 102.53 3,681,964 +2.75(+2.76%)
Jan 17, 2019 99.14 100.22 98.06 99.78 5,270,262 +0.56(+0.56%)
Jan 16, 2019 98.57 99.80 95.91 99.22 7,496,903 +0.85(+0.87%)
Jan 15, 2019 97.47 98.47 96.09 98.37 5,134,666 +0.46(+0.47%)
Jan 14, 2019 96.87 98.65 96.49 97.91 3,563,199 +0.41(+0.42%)
Jan 11, 2019 96.50 97.88 95.79 97.50 3,674,995 +0.38(+0.39%)
Jan 10, 2019 97.76 98.11 96.14 97.12 4,347,692 -1.00(-1.02%)
Jan 09, 2019 98.36 98.82 97.01 98.12 4,622,597 -0.28(-0.28%)
Jan 08, 2019 98.48 98.92 96.90 98.39 4,866,980 +0.15(+0.16%)
Jan 07, 2019 97.66 99.04 97.30 98.24 2,626,840 -0.22(-0.22%)
Jan 04, 2019 97.85 98.87 97.24 98.46 3,329,006 +2.40(+2.50%)
Jan 03, 2019 95.88 97.46 95.26 96.05 3,431,165 -0.44(-0.45%)
Jan 02, 2019 93.52 96.75 93.28 96.49 2,354,248 +1.54(+1.63%)
Dec 31, 2018 94.11 95.21 93.52 94.95 2,324,037 +1.25(+1.33%)
Dec 28, 2018 94.38 95.12 93.28 93.70 2,219,994 -0.31(-0.33%)
Dec 27, 2018 92.05 94.01 90.65 94.01 3,090,898 +0.74(+0.79%)
Dec 26, 2018 89.56 93.28 88.08 93.27 3,750,696 +4.17(+4.68%)
Dec 24, 2018 90.15 91.51 89.01 89.10 2,905,200 -1.45(-1.60%)
Dec 21, 2018 91.88 93.97 90.41 90.55 9,115,152 -1.70(-1.84%)
Dec 20, 2018 92.06 93.76 91.50 92.25 5,045,572 -0.37(-0.39%)
Dec 19, 2018 94.80 96.01 92.06 92.61 3,734,815 -2.08(-2.20%)
Dec 18, 2018 96.27 97.15 94.13 94.69 3,102,491 -1.41(-1.46%)
Dec 17, 2018 96.08 97.81 95.54 96.10 3,283,582 -0.15(-0.15%)
Dec 14, 2018 96.51 98.22 96.07 96.24 3,396,234 -1.14(-1.17%)
Dec 13, 2018 100.05 100.35 96.84 97.38 2,839,588 -2.31(-2.31%)
Dec 12, 2018 100.66 101.47 98.93 99.69 3,864,327 +0.23(+0.23%)
Dec 11, 2018 101.79 102.97 99.38 99.46 3,475,452 -1.46(-1.45%)
Dec 10, 2018 102.70 102.70 99.18 100.92 3,872,319 -1.87(-1.82%)
Dec 07, 2018 104.61 106.25 102.05 102.79 3,391,186 -2.23(-2.13%)
Dec 06, 2018 103.16 105.18 101.84 105.02 3,990,959 -0.16(-0.15%)
Dec 04, 2018 109.72 109.96 103.90 105.18 4,128,598 -5.19(-4.70%)
Dec 03, 2018 111.53 112.27 109.34 110.37 3,882,269 +0.10(+0.09%)
Nov 30, 2018 108.32 111.05 108.22 110.28 3,933,071 +1.73(+1.59%)
Nov 29, 2018 108.35 109.48 108.03 108.55 3,311,983 -0.45(-0.42%)
Nov 28, 2018 108.73 109.75 107.03 109.00 2,768,187 +0.25(+0.23%)
Nov 27, 2018 109.24 110.32 108.30 108.75 2,215,774 -1.34(-1.22%)
Nov 26, 2018 109.10 110.86 108.89 110.09 2,252,629 +2.38(+2.21%)
Nov 23, 2018 107.14 108.63 106.52 107.71 699,366 -0.07(-0.07%)
Nov 21, 2018 107.78 107.78 107.78 0 -0.30(-0.28%)
Nov 20, 2018 109.09 109.72 107.37 108.08 3,270,970 -1.80(-1.64%)
Nov 19, 2018 110.21 111.17 108.78 109.89 3,795,132 -0.89(-0.80%)
Nov 16, 2018 110.36 111.65 110.15 110.77 3,024,388 -0.24(-0.22%)
Nov 15, 2018 108.42 111.05 107.37 111.02 3,353,200 +2.08(+1.91%)
Nov 14, 2018 110.45 111.37 107.36 108.94 3,883,455 -1.18(-1.08%)
Nov 13, 2018 107.87 110.32 107.66 110.12 5,096,288 +2.29(+2.12%)
Nov 12, 2018 108.99 109.45 107.73 107.83 4,406,689 -1.19(-1.09%)
Nov 09, 2018 108.90 110.12 108.66 109.02 2,860,751 -0.01(-0.01%)
Nov 08, 2018 107.67 109.45 107.60 109.03 2,633,211 +0.78(+0.72%)
Nov 07, 2018 107.13 108.39 105.25 108.25 2,761,051 +1.23(+1.15%)
Nov 06, 2018 105.75 107.30 105.40 107.01 2,836,046 +0.96(+0.90%)
Nov 05, 2018 105.29 106.95 105.14 106.05 2,678,464 +0.57(+0.54%)
Nov 02, 2018 106.25 106.78 103.81 105.48 3,307,213 +0.11(+0.11%)
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.