Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 93.81 94.51 91.63 92.94 2,423,005 -3.76(-3.89%)
Apr 29, 2020 96.40 98.36 94.64 96.70 2,676,952 +4.36(+4.72%)
Apr 28, 2020 95.81 96.43 91.77 92.34 2,754,721 +0.44(+0.47%)
Apr 27, 2020 89.02 92.42 88.11 91.91 2,242,168 +4.15(+4.73%)
Apr 24, 2020 87.10 88.68 85.78 87.76 2,436,481 +1.13(+1.31%)
Apr 23, 2020 86.42 89.04 86.42 86.63 2,335,621 +0.46(+0.54%)
Apr 22, 2020 88.35 88.73 85.69 86.17 2,958,119 -0.09(-0.10%)
Apr 21, 2020 85.53 87.06 84.48 86.25 4,713,875 -3.09(-3.46%)
Apr 20, 2020 85.71 90.60 84.76 89.35 4,779,193 +0.91(+1.03%)
Apr 17, 2020 82.14 88.75 82.00 88.43 4,657,756 +9.55(+12.11%)
Apr 16, 2020 80.88 81.31 77.66 78.88 3,560,374 -1.65(-2.04%)
Apr 15, 2020 82.38 84.16 79.37 80.53 4,514,674 -5.13(-5.99%)
Apr 14, 2020 88.89 89.69 84.14 85.66 3,920,870 -1.28(-1.48%)
Apr 13, 2020 90.54 90.65 86.48 86.95 3,253,897 -3.84(-4.23%)
Apr 09, 2020 87.47 91.95 86.98 90.79 5,029,704 +5.10(+5.95%)
Apr 08, 2020 82.56 86.42 81.49 85.69 3,367,846 +3.94(+4.83%)
Apr 07, 2020 87.28 88.99 81.32 81.74 3,440,022 -0.34(-0.41%)
Apr 06, 2020 77.65 82.80 77.13 82.08 3,680,655 +8.72(+11.88%)
Apr 03, 2020 76.98 78.47 72.36 73.36 3,621,178 -4.77(-6.11%)
Apr 02, 2020 75.21 79.20 73.94 78.14 3,557,369 +2.91(+3.87%)
Apr 01, 2020 77.51 78.16 74.51 75.22 4,673,589 -7.21(-8.74%)
Mar 31, 2020 85.02 86.58 81.16 82.43 4,138,087 -4.52(-5.20%)
Mar 30, 2020 85.49 87.57 84.24 86.95 3,143,474 +0.72(+0.84%)
Mar 27, 2020 83.95 88.95 83.52 86.23 2,944,203 -2.40(-2.71%)
Mar 26, 2020 79.73 89.33 79.27 88.63 4,337,900 +9.36(+11.81%)
Mar 25, 2020 78.82 83.68 74.84 79.27 4,402,027 +1.61(+2.07%)
Mar 24, 2020 74.54 78.36 72.91 77.66 5,964,520 +8.22(+11.83%)
Mar 23, 2020 74.36 76.16 68.39 69.45 4,468,237 -7.62(-9.89%)
Mar 20, 2020 81.02 82.13 74.58 77.07 4,574,865 -2.52(-3.17%)
Mar 19, 2020 73.57 83.10 72.83 79.59 3,914,141 +4.21(+5.59%)
Mar 18, 2020 76.46 78.53 69.78 75.38 5,930,661 -7.29(-8.82%)
Mar 17, 2020 78.63 82.84 75.39 82.67 5,210,074 +5.19(+6.70%)
Mar 16, 2020 78.52 88.95 76.87 77.48 6,175,632 -14.65(-15.90%)
Mar 13, 2020 88.97 92.30 85.65 92.13 7,454,971 +10.56(+12.94%)
Mar 12, 2020 80.26 89.56 78.27 81.57 6,209,499 -6.22(-7.08%)
Mar 11, 2020 89.81 91.35 86.23 87.79 6,509,140 -5.25(-5.65%)
Mar 10, 2020 89.61 93.85 86.38 93.04 5,523,933 +8.00(+9.41%)
Mar 09, 2020 88.36 92.33 84.01 85.04 5,459,432 -13.33(-13.55%)
Mar 06, 2020 99.64 102.04 96.56 98.37 4,300,940 -5.56(-5.35%)
Mar 05, 2020 107.36 107.48 102.01 103.94 4,135,601 -7.50(-6.73%)
Mar 04, 2020 109.51 111.62 107.31 111.44 3,017,425 +3.37(+3.12%)
Mar 03, 2020 113.68 115.09 106.83 108.07 4,117,007 -6.16(-5.39%)
Mar 02, 2020 109.22 114.33 107.35 114.23 3,443,174 +5.37(+4.94%)
Feb 28, 2020 108.78 110.19 105.54 108.85 5,690,307 -3.63(-3.23%)
Feb 27, 2020 117.13 117.82 112.41 112.49 4,260,144 -6.97(-5.83%)
Feb 26, 2020 122.76 123.22 119.43 119.45 3,175,671 -2.27(-1.86%)
Feb 25, 2020 128.23 128.61 121.44 121.72 3,283,835 -6.43(-5.02%)
Feb 24, 2020 128.58 129.37 127.52 128.15 2,594,888 -4.30(-3.24%)
Feb 21, 2020 132.28 132.68 130.71 132.45 1,796,945 -0.59(-0.44%)
Feb 20, 2020 131.55 133.43 131.13 133.04 1,656,321 +0.97(+0.74%)
Feb 19, 2020 131.03 132.54 130.80 132.06 1,529,769 +1.69(+1.29%)
Feb 18, 2020 132.18 132.73 129.18 130.38 2,463,935 -2.36(-1.78%)
Feb 14, 2020 133.62 133.86 131.91 132.73 2,127,652 -1.02(-0.77%)
Feb 13, 2020 133.28 133.96 132.73 133.76 1,611,745 +0.09(+0.07%)
Feb 12, 2020 134.34 135.14 133.35 133.66 1,110,221 +0.36(+0.27%)
Feb 11, 2020 132.91 134.08 132.79 133.30 1,421,744 +0.80(+0.60%)
Feb 10, 2020 131.32 132.50 131.17 132.50 1,400,842 +0.44(+0.33%)
Feb 07, 2020 130.75 132.31 130.37 132.06 1,796,480 +0.43(+0.33%)
Feb 06, 2020 133.33 133.44 131.49 131.63 1,723,583 -0.81(-0.61%)
Feb 05, 2020 131.35 132.49 131.16 132.44 1,685,901 +2.69(+2.08%)
Feb 04, 2020 130.86 131.10 129.55 129.75 1,744,653 +0.97(+0.75%)
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.