Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.13 90.59 87.01 89.88 3,922,445 +2.03(+2.31%)
Jun 29, 2020 87.47 88.52 86.75 87.85 3,402,539 +1.62(+1.88%)
Jun 26, 2020 88.98 89.38 85.52 86.22 4,732,736 -4.72(-5.19%)
Jun 25, 2020 87.98 91.33 87.63 90.94 2,619,847 +2.62(+2.97%)
Jun 24, 2020 90.56 90.97 87.37 88.32 4,647,342 -3.72(-4.04%)
Jun 23, 2020 94.54 95.54 92.00 92.03 2,411,822 -0.71(-0.76%)
Jun 22, 2020 91.78 93.96 90.68 92.74 2,549,716 +0.28(+0.30%)
Jun 19, 2020 95.97 96.64 91.51 92.46 7,883,835 -2.14(-2.26%)
Jun 18, 2020 94.69 96.98 93.96 94.60 2,715,895 -0.91(-0.96%)
Jun 17, 2020 98.19 98.57 95.21 95.51 2,120,008 -2.68(-2.73%)
Jun 16, 2020 100.47 100.56 95.99 98.19 3,077,686 +1.68(+1.74%)
Jun 15, 2020 90.89 96.81 90.51 96.51 3,051,292 +1.89(+2.00%)
Jun 12, 2020 96.55 96.72 92.06 94.62 4,367,293 +2.78(+3.02%)
Jun 11, 2020 95.83 97.59 91.66 91.85 4,872,829 -9.76(-9.60%)
Jun 10, 2020 106.85 107.38 101.32 101.60 4,248,294 -6.20(-5.75%)
Jun 09, 2020 107.81 109.15 106.47 107.81 4,045,310 -4.22(-3.77%)
Jun 08, 2020 111.61 113.08 110.86 112.03 4,705,288 +2.65(+2.42%)
Jun 05, 2020 111.91 113.26 107.66 109.38 5,624,104 +4.54(+4.33%)
Jun 04, 2020 102.16 105.30 100.87 104.84 4,159,306 +2.57(+2.51%)
Jun 03, 2020 101.80 103.78 101.13 102.27 5,385,608 +4.14(+4.22%)
Jun 02, 2020 99.28 99.53 96.90 98.13 3,531,180 +0.16(+0.17%)
Jun 01, 2020 98.07 99.10 97.06 97.96 2,150,904 +0.54(+0.55%)
May 29, 2020 97.00 99.22 96.77 97.42 4,292,261 -1.50(-1.52%)
May 28, 2020 100.47 100.51 97.66 98.93 3,510,452 -0.68(-0.69%)
May 27, 2020 100.81 100.81 95.94 99.61 5,169,541 +6.01(+6.43%)
May 26, 2020 93.46 95.38 93.06 93.60 4,877,747 +4.23(+4.73%)
May 22, 2020 88.45 89.58 87.64 89.37 3,795,249 +1.21(+1.38%)
May 21, 2020 87.97 90.10 87.71 88.16 2,883,288 -1.03(-1.16%)
May 20, 2020 87.98 90.07 87.75 89.19 3,127,549 +2.79(+3.23%)
May 19, 2020 88.38 89.27 86.28 86.40 3,790,156 -2.50(-2.82%)
May 18, 2020 86.28 89.56 85.52 88.90 4,189,994 +5.82(+7.00%)
May 15, 2020 82.85 84.50 81.92 83.08 3,101,468 -0.50(-0.60%)
May 14, 2020 80.71 84.58 79.68 83.59 6,126,788 +0.90(+1.08%)
May 13, 2020 85.00 85.14 81.01 82.69 7,264,545 -2.74(-3.21%)
May 12, 2020 87.39 88.12 84.11 85.43 11,613,490 -1.81(-2.08%)
May 11, 2020 87.99 87.99 86.03 87.24 2,954,068 -2.49(-2.77%)
May 08, 2020 88.99 90.11 88.09 89.73 1,557,757 +3.20(+3.69%)
May 07, 2020 85.40 89.19 85.40 86.53 1,994,408 +2.38(+2.83%)
May 06, 2020 86.28 86.58 83.88 84.15 2,876,449 -1.08(-1.27%)
May 05, 2020 88.48 88.99 85.08 85.23 1,492,732 -1.57(-1.81%)
May 04, 2020 85.43 87.08 84.30 86.81 2,547,123 -1.16(-1.32%)
May 01, 2020 88.34 90.52 86.91 87.97 2,751,944 -3.16(-3.47%)
Apr 30, 2020 91.98 92.67 89.85 91.13 2,471,083 -3.69(-3.89%)
Apr 29, 2020 94.53 96.45 92.80 94.82 2,730,069 +4.27(+4.72%)
Apr 28, 2020 93.95 94.55 89.98 90.55 2,809,382 +0.43(+0.47%)
Apr 27, 2020 87.28 90.62 86.40 90.12 2,286,658 +4.07(+4.73%)
Apr 24, 2020 85.40 86.95 84.11 86.05 2,484,827 +1.11(+1.31%)
Apr 23, 2020 84.74 87.31 84.74 84.94 2,381,965 +0.45(+0.54%)
Apr 22, 2020 86.64 87.01 84.02 84.49 3,016,816 -0.09(-0.10%)
Apr 21, 2020 83.87 85.37 82.83 84.58 4,807,409 -3.03(-3.46%)
Apr 20, 2020 84.04 88.84 83.12 87.61 4,874,024 +0.90(+1.03%)
Apr 17, 2020 80.54 87.02 80.41 86.71 4,750,177 +9.36(+12.11%)
Apr 16, 2020 79.31 79.73 76.14 77.35 3,631,020 -1.61(-2.04%)
Apr 15, 2020 80.77 82.53 77.83 78.96 4,604,256 -5.03(-5.99%)
Apr 14, 2020 87.16 87.95 82.50 84.00 3,998,670 -1.26(-1.48%)
Apr 13, 2020 88.78 88.89 84.80 85.25 3,318,463 -3.77(-4.23%)
Apr 09, 2020 85.77 90.16 85.29 89.02 5,129,506 +5.00(+5.95%)
Apr 08, 2020 80.96 84.74 79.90 84.02 3,434,673 +3.87(+4.83%)
Apr 07, 2020 85.58 87.25 79.74 80.15 3,508,280 -0.33(-0.41%)
Apr 06, 2020 76.14 81.19 75.63 80.48 3,753,689 +8.55(+11.88%)
Apr 03, 2020 75.48 76.94 70.95 71.94 3,693,031 -4.68(-6.11%)
Apr 02, 2020 73.74 77.66 72.50 76.61 3,627,956 +2.85(+3.87%)
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.