Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 114.45 115.52 113.61 115.43 3,772,029 +2.20(+1.95%)
Jun 27, 2019 112.67 114.25 112.47 113.23 1,789,016 +0.86(+0.76%)
Jun 26, 2019 112.56 113.38 111.75 112.37 1,650,148 +0.24(+0.21%)
Jun 25, 2019 112.33 112.82 110.63 112.14 1,720,701 -0.26(-0.23%)
Jun 24, 2019 111.34 113.16 111.21 112.40 1,802,105 +0.42(+0.38%)
Jun 21, 2019 111.73 113.25 111.73 111.98 2,949,525 +0.23(+0.20%)
Jun 20, 2019 112.30 112.48 109.36 111.75 2,531,552 -0.29(-0.26%)
Jun 19, 2019 113.72 114.58 111.82 112.04 1,809,841 -0.99(-0.88%)
Jun 18, 2019 111.38 113.89 110.63 113.03 2,118,205 +1.59(+1.43%)
Jun 17, 2019 113.69 114.51 111.25 111.45 2,034,100 -2.25(-1.97%)
Jun 14, 2019 112.73 114.14 112.19 113.69 2,090,511 +1.25(+1.11%)
Jun 13, 2019 112.98 113.66 111.74 112.45 2,401,714 -0.31(-0.28%)
Jun 12, 2019 113.59 114.14 112.40 112.76 1,394,951 -0.91(-0.80%)
Jun 11, 2019 113.33 114.65 112.88 113.67 1,485,090 +0.67(+0.60%)
Jun 10, 2019 112.95 114.05 112.57 112.99 1,207,688 +1.26(+1.13%)
Jun 07, 2019 112.13 112.55 111.25 111.73 1,926,390 -0.73(-0.65%)
Jun 06, 2019 112.58 113.16 111.82 112.46 1,487,764 -0.42(-0.37%)
Jun 05, 2019 112.18 113.04 110.81 112.88 1,927,130 +0.72(+0.64%)
Jun 04, 2019 109.97 112.23 109.68 112.17 1,787,769 +3.72(+3.43%)
Jun 03, 2019 106.77 109.12 106.38 108.44 2,035,188 +1.44(+1.34%)
May 31, 2019 107.11 107.90 106.23 107.01 1,835,054 -1.14(-1.05%)
May 30, 2019 109.55 110.20 107.20 108.14 1,409,814 -1.19(-1.09%)
May 29, 2019 108.22 109.41 107.62 109.33 1,950,848 +0.33(+0.30%)
May 28, 2019 110.77 111.28 109.01 109.01 2,269,523 -1.96(-1.77%)
May 24, 2019 109.60 111.31 109.51 110.97 1,369,690 +1.68(+1.54%)
May 23, 2019 110.14 110.14 108.46 109.28 2,410,416 -1.72(-1.55%)
May 22, 2019 110.66 111.30 110.06 111.01 1,387,157 -0.05(-0.05%)
May 21, 2019 110.25 111.32 110.19 111.06 1,175,858 +0.62(+0.56%)
May 20, 2019 109.50 111.06 109.39 110.44 1,371,517 +0.94(+0.86%)
May 17, 2019 108.86 111.16 108.82 109.50 1,607,307 -0.74(-0.67%)
May 16, 2019 108.98 110.75 108.70 110.23 1,794,471 +2.03(+1.88%)
May 15, 2019 108.33 109.66 107.28 108.20 1,913,794 -0.91(-0.83%)
May 14, 2019 107.81 110.22 107.64 109.11 1,285,874 +1.10(+1.02%)
May 13, 2019 109.34 110.23 107.75 108.01 2,815,558 -3.35(-3.01%)
May 10, 2019 110.50 111.85 108.93 111.36 1,610,637 +0.42(+0.38%)
May 09, 2019 109.33 111.18 108.86 110.94 1,788,766 -0.04(-0.04%)
May 08, 2019 111.39 111.77 110.81 110.98 2,014,920 -0.81(-0.72%)
May 07, 2019 113.33 113.37 111.21 111.79 2,166,293 -2.79(-2.44%)
May 06, 2019 113.81 115.15 112.79 114.58 1,562,752 -0.70(-0.61%)
May 03, 2019 114.35 115.59 114.10 115.28 1,254,925 +0.97(+0.85%)
May 02, 2019 113.97 114.96 113.85 114.31 1,469,877 +0.61(+0.54%)
May 01, 2019 114.96 116.07 113.41 113.69 1,503,693 -1.45(-1.26%)
Apr 30, 2019 115.14 115.55 114.08 115.14 1,703,465 -0.07(-0.06%)
Apr 29, 2019 115.03 116.11 114.51 115.20 1,369,898 +0.77(+0.68%)
Apr 26, 2019 112.68 114.44 112.68 114.43 1,590,063 +1.56(+1.38%)
Apr 25, 2019 112.11 113.74 111.87 112.88 1,588,500 +0.06(+0.05%)
Apr 24, 2019 112.55 113.30 111.71 112.82 1,999,703 -0.03(-0.02%)
Apr 23, 2019 112.18 113.30 110.76 112.84 3,947,254 +0.26(+0.23%)
Apr 22, 2019 112.07 112.97 111.40 112.58 1,748,040 +0.59(+0.53%)
Apr 18, 2019 112.46 113.02 111.63 111.99 2,845,226 -0.57(-0.51%)
Apr 17, 2019 112.14 113.11 111.25 112.56 2,083,993 +0.60(+0.54%)
Apr 16, 2019 110.56 112.70 110.56 111.96 2,824,963 +1.76(+1.60%)
Apr 15, 2019 110.97 111.34 109.73 110.20 2,385,789 -0.58(-0.52%)
Apr 12, 2019 108.06 111.51 107.84 110.78 5,143,098 +3.32(+3.09%)
Apr 11, 2019 106.86 107.62 106.44 107.46 2,457,620 +1.19(+1.12%)
Apr 10, 2019 105.66 106.47 105.00 106.27 2,163,735 +0.41(+0.39%)
Apr 09, 2019 106.32 106.60 105.37 105.86 1,884,021 -1.20(-1.12%)
Apr 08, 2019 106.78 107.32 106.31 107.06 1,749,689 +0.28(+0.26%)
Apr 05, 2019 107.27 107.90 106.32 106.78 1,595,419 -0.43(-0.40%)
Apr 04, 2019 105.86 107.89 105.86 107.21 1,964,171 +1.34(+1.27%)
Apr 03, 2019 106.85 107.89 105.26 105.86 2,493,190 +0.04(+0.04%)
Apr 02, 2019 105.65 106.88 105.32 105.82 2,034,223 -0.12(-0.12%)
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.