Skip to main content

PNC Financial Services (NY: PNC )

161.30 +1.33 (+0.83%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 128.55 129.77 127.66 127.93 3,261,092 -2.07(-1.60%)
Jan 30, 2020 126.71 130.12 126.71 130.00 2,644,613 +2.04(+1.59%)
Jan 29, 2020 129.10 129.84 127.74 127.96 1,267,072 -0.95(-0.74%)
Jan 28, 2020 128.59 130.01 128.21 128.91 1,899,975 +1.00(+0.78%)
Jan 27, 2020 127.40 129.18 126.87 127.91 2,721,145 -1.59(-1.23%)
Jan 24, 2020 131.31 131.31 128.76 129.50 3,661,007 -2.01(-1.53%)
Jan 23, 2020 130.38 131.98 129.12 131.51 2,459,564 +0.39(+0.30%)
Jan 22, 2020 130.87 131.78 130.60 131.12 3,062,452 +0.53(+0.40%)
Jan 21, 2020 131.02 132.04 130.44 130.60 2,364,425 -1.47(-1.11%)
Jan 17, 2020 131.80 132.66 131.63 132.07 2,920,979 +0.64(+0.48%)
Jan 16, 2020 132.26 132.36 129.13 131.43 4,449,243 -0.27(-0.20%)
Jan 15, 2020 135.32 135.32 131.06 131.70 4,771,502 -4.96(-3.63%)
Jan 14, 2020 136.05 137.57 135.74 136.66 3,900,417 +0.38(+0.28%)
Jan 13, 2020 135.80 136.37 134.90 136.28 2,797,361 +0.74(+0.55%)
Jan 10, 2020 137.60 137.60 135.45 135.54 2,553,242 -1.91(-1.39%)
Jan 09, 2020 137.09 137.83 136.62 137.45 1,932,691 +1.64(+1.21%)
Jan 08, 2020 135.05 136.68 134.45 135.81 2,291,208 +1.39(+1.04%)
Jan 07, 2020 134.56 135.39 133.86 134.42 2,265,368 -1.07(-0.79%)
Jan 06, 2020 135.14 135.63 134.58 135.49 1,562,415 -0.27(-0.20%)
Jan 03, 2020 135.40 136.41 134.57 135.76 1,607,943 -1.32(-0.96%)
Jan 02, 2020 136.55 137.08 135.82 137.08 2,200,951 +0.63(+0.46%)
Dec 31, 2019 136.63 137.08 135.90 136.44 1,754,535 -0.33(-0.24%)
Dec 30, 2019 138.12 138.29 136.66 136.78 1,639,226 -0.68(-0.49%)
Dec 27, 2019 138.09 138.23 137.24 137.45 1,230,526 -0.29(-0.21%)
Dec 26, 2019 137.17 137.85 137.00 137.74 933,629 +0.62(+0.46%)
Dec 24, 2019 136.62 137.24 136.40 137.12 1,439,006 +0.76(+0.56%)
Dec 23, 2019 136.83 137.31 135.84 136.36 1,466,576 -0.25(-0.18%)
Dec 20, 2019 137.79 137.93 136.22 136.61 3,907,780 +0.25(+0.18%)
Dec 19, 2019 136.99 137.57 135.67 136.36 1,845,660 -0.44(-0.33%)
Dec 18, 2019 137.45 137.54 136.23 136.80 1,896,628 -0.26(-0.19%)
Dec 17, 2019 135.88 137.54 135.46 137.07 1,787,375 +1.16(+0.86%)
Dec 16, 2019 137.02 137.50 135.81 135.91 1,923,862 +0.31(+0.23%)
Dec 13, 2019 135.19 136.83 134.53 135.60 2,892,754 -0.31(-0.23%)
Dec 12, 2019 133.05 136.45 132.59 135.91 3,642,639 +3.42(+2.58%)
Dec 11, 2019 133.20 133.44 132.40 132.49 2,100,181 -0.51(-0.39%)
Dec 10, 2019 131.38 134.05 130.56 133.00 3,049,448 +1.62(+1.24%)
Dec 09, 2019 130.09 131.68 129.96 131.38 1,988,358 -0.09(-0.07%)
Dec 06, 2019 131.70 132.33 131.21 131.47 3,159,848 +1.38(+1.06%)
Dec 05, 2019 130.16 130.46 129.57 130.09 2,441,720 +0.73(+0.56%)
Dec 04, 2019 127.99 129.79 127.91 129.37 1,992,575 +1.38(+1.08%)
Dec 03, 2019 128.44 128.46 126.58 127.99 2,784,331 -1.92(-1.47%)
Dec 02, 2019 131.57 132.01 129.87 129.91 1,444,024 -1.05(-0.80%)
Nov 29, 2019 131.32 132.02 130.73 130.96 861,298 -0.07(-0.05%)
Nov 27, 2019 131.35 131.76 130.38 131.03 1,538,801 +0.34(+0.26%)
Nov 26, 2019 130.90 131.18 130.21 130.69 1,837,621 -0.43(-0.33%)
Nov 25, 2019 131.25 131.99 130.55 131.12 2,852,668 +0.47(+0.36%)
Nov 22, 2019 129.38 131.39 129.02 130.65 1,264,220 +0.99(+0.76%)
Nov 21, 2019 130.50 131.23 129.33 129.66 1,643,218 -0.08(-0.06%)
Nov 20, 2019 129.30 130.49 128.59 129.74 1,703,861 +0.05(+0.04%)
Nov 19, 2019 129.92 130.86 128.85 129.68 1,926,814 +0.01(+0.01%)
Nov 18, 2019 128.66 130.29 128.63 129.68 1,891,339 +0.73(+0.56%)
Nov 15, 2019 128.31 129.00 127.71 128.95 2,074,275 +1.57(+1.23%)
Nov 14, 2019 128.35 128.95 126.91 127.38 2,308,210 -1.54(-1.19%)
Nov 13, 2019 128.76 129.71 128.27 128.91 1,974,066 -1.27(-0.97%)
Nov 12, 2019 130.04 130.92 129.16 130.18 1,383,093 -0.14(-0.11%)
Nov 11, 2019 129.50 130.97 129.39 130.32 1,585,053 +0.22(+0.17%)
Nov 08, 2019 130.41 130.71 129.61 130.09 2,159,446 -0.74(-0.57%)
Nov 07, 2019 130.74 132.27 130.37 130.84 1,830,904 +1.16(+0.90%)
Nov 06, 2019 128.68 129.72 128.17 129.68 1,930,709 +0.58(+0.45%)
Nov 05, 2019 128.75 130.04 128.21 129.09 1,617,607 +0.87(+0.68%)
Nov 04, 2019 128.55 128.84 127.95 128.22 1,395,566 +1.03(+0.81%)
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.