Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 118.04 119.58 117.28 118.80 2,880,478 +0.81(+0.69%)
Jul 30, 2019 117.08 118.58 116.96 117.98 1,279,413 -0.03(-0.03%)
Jul 29, 2019 118.27 119.98 117.95 118.02 1,531,370 -0.70(-0.59%)
Jul 26, 2019 117.18 119.03 117.15 118.71 1,483,162 +1.63(+1.39%)
Jul 25, 2019 118.08 118.31 116.63 117.08 1,873,097 -0.41(-0.35%)
Jul 24, 2019 116.16 117.96 116.16 117.49 2,383,141 +0.54(+0.46%)
Jul 23, 2019 116.19 117.32 115.56 116.95 2,400,477 +0.92(+0.80%)
Jul 22, 2019 114.94 116.34 114.70 116.03 2,010,307 +0.61(+0.53%)
Jul 19, 2019 115.77 116.34 115.18 115.41 2,230,036 -0.04(-0.04%)
Jul 18, 2019 115.17 116.34 114.58 115.45 2,411,596 +0.29(+0.25%)
Jul 17, 2019 114.43 117.39 114.40 115.16 3,516,648 +0.76(+0.66%)
Jul 16, 2019 115.43 115.68 113.75 114.41 4,048,259 -1.19(-1.03%)
Jul 15, 2019 117.55 117.55 115.21 115.59 3,074,477 -1.64(-1.40%)
Jul 12, 2019 117.15 117.47 115.90 117.23 1,903,243 +0.60(+0.52%)
Jul 11, 2019 115.86 117.14 115.53 116.63 1,826,218 +1.16(+1.01%)
Jul 10, 2019 116.16 116.90 115.33 115.47 1,778,618 -0.61(-0.53%)
Jul 09, 2019 115.35 116.75 114.98 116.08 2,229,719 +0.04(+0.04%)
Jul 08, 2019 115.93 116.62 115.58 116.04 1,902,539 -0.69(-0.59%)
Jul 05, 2019 116.58 117.97 116.39 116.72 1,553,693 +0.74(+0.64%)
Jul 03, 2019 115.43 116.06 114.78 115.98 1,082,369 +0.89(+0.77%)
Jul 02, 2019 114.83 115.76 114.27 115.09 2,217,424 -0.17(-0.15%)
Jul 01, 2019 114.09 115.37 113.95 115.26 2,585,778 +2.08(+1.84%)
Jun 28, 2019 112.22 113.28 111.40 113.19 3,846,876 +2.16(+1.95%)
Jun 27, 2019 110.47 112.03 110.28 111.03 1,824,514 +0.84(+0.76%)
Jun 26, 2019 110.37 111.17 109.58 110.18 1,682,891 +0.23(+0.21%)
Jun 25, 2019 110.14 110.62 108.48 109.95 1,754,844 -0.26(-0.23%)
Jun 24, 2019 109.17 110.96 109.05 110.21 1,837,863 +0.41(+0.38%)
Jun 21, 2019 109.56 111.04 109.56 109.80 3,008,051 +0.22(+0.20%)
Jun 20, 2019 110.12 110.30 107.23 109.57 2,581,784 -0.29(-0.26%)
Jun 19, 2019 111.51 112.35 109.65 109.86 1,845,753 -0.97(-0.88%)
Jun 18, 2019 109.21 111.68 108.47 110.84 2,160,236 +1.56(+1.43%)
Jun 17, 2019 111.48 112.28 109.09 109.28 2,074,461 -2.20(-1.97%)
Jun 14, 2019 110.54 111.92 110.01 111.48 2,131,992 +1.22(+1.11%)
Jun 13, 2019 110.78 111.45 109.57 110.26 2,449,370 -0.30(-0.28%)
Jun 12, 2019 111.38 111.92 110.22 110.56 1,422,631 -0.89(-0.80%)
Jun 11, 2019 111.12 112.42 110.68 111.45 1,514,558 +0.66(+0.59%)
Jun 10, 2019 110.75 111.83 110.38 110.80 1,231,651 +1.24(+1.13%)
Jun 07, 2019 109.94 110.36 109.09 109.56 1,964,615 -0.72(-0.65%)
Jun 06, 2019 110.39 110.96 109.65 110.28 1,517,285 -0.41(-0.37%)
Jun 05, 2019 110.00 110.84 108.66 110.69 1,965,369 +0.70(+0.64%)
Jun 04, 2019 107.83 110.04 107.55 109.99 1,823,243 +3.65(+3.44%)
Jun 03, 2019 104.69 107.00 104.31 106.33 2,075,571 +1.41(+1.34%)
May 31, 2019 105.02 105.80 104.17 104.92 1,871,466 -1.11(-1.05%)
May 30, 2019 107.42 108.05 105.11 106.04 1,437,788 -1.17(-1.09%)
May 29, 2019 106.11 107.28 105.53 107.21 1,989,558 +0.32(+0.30%)
May 28, 2019 108.62 109.11 106.89 106.89 2,314,556 -1.92(-1.77%)
May 24, 2019 107.46 109.15 107.38 108.81 1,396,868 +1.65(+1.54%)
May 23, 2019 108.00 108.00 106.35 107.16 2,458,244 -1.69(-1.55%)
May 22, 2019 108.51 109.14 107.92 108.85 1,414,681 -0.05(-0.04%)
May 21, 2019 108.11 109.15 108.04 108.90 1,199,190 +0.61(+0.56%)
May 20, 2019 107.36 108.90 107.26 108.29 1,398,731 +0.92(+0.86%)
May 17, 2019 106.74 109.00 106.70 107.36 1,639,200 -0.73(-0.67%)
May 16, 2019 106.86 108.59 106.59 108.09 1,830,078 +2.00(+1.88%)
May 15, 2019 106.23 107.53 105.20 106.09 1,951,768 -0.89(-0.83%)
May 14, 2019 105.71 108.07 105.54 106.98 1,311,389 +1.08(+1.02%)
May 13, 2019 107.22 108.08 105.65 105.91 2,871,426 -3.29(-3.01%)
May 10, 2019 108.35 109.67 106.81 109.19 1,642,596 +0.41(+0.38%)
May 09, 2019 107.21 109.01 106.75 108.78 1,824,260 -0.04(-0.04%)
May 08, 2019 109.22 109.60 108.66 108.82 2,054,901 -0.79(-0.72%)
May 07, 2019 111.12 111.17 109.05 109.62 2,209,277 -2.74(-2.44%)
May 06, 2019 111.59 112.91 110.60 112.35 1,593,761 -0.68(-0.61%)
May 03, 2019 112.12 113.34 111.88 113.04 1,279,825 +0.96(+0.85%)
May 02, 2019 111.75 112.72 111.64 112.08 1,499,043 +0.60(+0.54%)
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.