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 (%)
Oct 31, 2019 122.93 123.83 121.56 122.95 1,511,578 -0.88(-0.71%)
Oct 30, 2019 123.92 124.69 122.80 123.83 1,393,609 -0.45(-0.36%)
Oct 29, 2019 123.31 125.21 123.31 124.29 1,684,297 +0.44(+0.35%)
Oct 28, 2019 123.81 124.46 123.36 123.85 1,492,228 +0.92(+0.75%)
Oct 25, 2019 121.77 123.92 121.77 122.93 1,279,521 +0.90(+0.74%)
Oct 24, 2019 122.53 122.94 121.27 122.03 1,364,695 -0.64(-0.53%)
Oct 23, 2019 121.51 122.73 121.28 122.68 1,320,192 +0.76(+0.63%)
Oct 22, 2019 121.99 123.10 121.14 121.91 2,029,610 -0.06(-0.05%)
Oct 21, 2019 121.53 122.69 121.29 121.97 2,103,980 +1.68(+1.40%)
Oct 18, 2019 119.39 121.28 119.09 120.29 2,268,036 +0.72(+0.60%)
Oct 17, 2019 119.39 120.77 119.06 119.57 2,086,424 +1.01(+0.85%)
Oct 16, 2019 119.57 120.08 117.27 118.56 3,217,664 +0.62(+0.53%)
Oct 15, 2019 116.94 118.76 116.42 117.94 2,765,928 +1.12(+0.96%)
Oct 14, 2019 116.14 117.03 115.85 116.82 1,756,632 +0.10(+0.09%)
Oct 11, 2019 117.10 118.45 116.61 116.72 2,910,751 +1.65(+1.43%)
Oct 10, 2019 114.01 116.07 113.79 115.07 1,570,522 +1.55(+1.36%)
Oct 09, 2019 114.17 114.46 113.33 113.53 1,780,938 +0.32(+0.28%)
Oct 08, 2019 114.87 115.10 113.09 113.21 2,682,736 -3.13(-2.69%)
Oct 07, 2019 116.96 117.82 115.64 116.34 2,145,781 -0.43(-0.37%)
Oct 04, 2019 113.79 116.96 113.79 116.78 2,541,825 +3.11(+2.74%)
Oct 03, 2019 112.08 113.69 110.88 113.67 2,496,315 +0.86(+0.76%)
Oct 02, 2019 113.45 113.60 112.05 112.81 2,224,433 -1.25(-1.09%)
Oct 01, 2019 117.34 117.67 113.95 114.06 1,827,114 -2.46(-2.11%)
Sep 30, 2019 116.71 117.36 115.85 116.52 2,084,254 -0.19(-0.16%)
Sep 27, 2019 117.64 118.24 116.20 116.71 1,646,274 +0.24(+0.21%)
Sep 26, 2019 116.32 116.93 116.03 116.47 1,253,042 -0.17(-0.15%)
Sep 25, 2019 117.14 117.79 116.14 116.64 1,757,405 +0.03(+0.03%)
Sep 24, 2019 117.01 117.91 116.09 116.61 3,420,529 -0.77(-0.66%)
Sep 23, 2019 116.14 117.84 116.12 117.38 3,072,874 +0.27(+0.23%)
Sep 20, 2019 117.45 118.27 116.59 117.12 5,084,733 -0.10(-0.09%)
Sep 19, 2019 116.19 118.12 116.19 117.22 2,707,890 -0.17(-0.14%)
Sep 18, 2019 115.35 117.47 114.79 117.38 2,500,931 +1.63(+1.41%)
Sep 17, 2019 116.05 116.42 114.72 115.75 2,756,904 -1.05(-0.90%)
Sep 16, 2019 114.68 116.82 114.19 116.80 2,622,535 +1.01(+0.88%)
Sep 13, 2019 115.56 116.63 114.74 115.79 3,491,747 +1.75(+1.54%)
Sep 12, 2019 112.11 114.21 111.02 114.03 3,701,385 +0.97(+0.86%)
Sep 11, 2019 114.72 114.77 112.63 113.06 4,143,857 -1.57(-1.37%)
Sep 10, 2019 114.10 115.52 113.65 114.63 2,277,316 +1.33(+1.17%)
Sep 09, 2019 110.53 113.84 110.02 113.30 2,439,172 +3.80(+3.47%)
Sep 06, 2019 109.29 109.89 108.63 109.50 1,632,681 +0.13(+0.12%)
Sep 05, 2019 108.81 110.52 108.64 109.37 1,425,767 +2.49(+2.33%)
Sep 04, 2019 106.49 107.24 106.00 106.88 1,999,814 +1.50(+1.43%)
Sep 03, 2019 106.09 106.22 104.11 105.38 2,409,259 -1.80(-1.68%)
Aug 30, 2019 107.48 108.63 107.03 107.18 1,753,692 +0.52(+0.49%)
Aug 29, 2019 106.01 107.46 106.00 106.66 1,887,219 +1.45(+1.38%)
Aug 28, 2019 102.40 105.77 102.40 105.21 1,759,620 +2.02(+1.96%)
Aug 27, 2019 103.63 104.02 102.59 103.19 2,098,607 +0.02(+0.02%)
Aug 26, 2019 103.04 103.29 102.48 103.17 2,925,245 +0.84(+0.82%)
Aug 23, 2019 104.86 105.57 101.73 102.33 2,300,886 -2.77(-2.63%)
Aug 22, 2019 105.72 106.09 104.53 105.10 1,589,447 +0.35(+0.33%)
Aug 21, 2019 105.94 105.98 104.52 104.75 1,860,825 -0.17(-0.16%)
Aug 20, 2019 105.65 106.22 104.83 104.91 2,271,023 -1.80(-1.68%)
Aug 19, 2019 107.34 107.80 106.12 106.71 2,984,851 +1.13(+1.07%)
Aug 16, 2019 104.65 105.92 104.22 105.58 2,225,465 +1.88(+1.81%)
Aug 15, 2019 104.22 104.83 102.54 103.70 2,832,631 +0.10(+0.10%)
Aug 14, 2019 105.52 106.67 103.22 103.60 3,779,436 -5.10(-4.69%)
Aug 13, 2019 107.13 109.86 106.27 108.70 2,668,264 +1.75(+1.64%)
Aug 12, 2019 108.83 108.93 106.78 106.94 3,116,711 -3.08(-2.79%)
Aug 09, 2019 109.08 110.71 107.94 110.02 2,485,530 +0.62(+0.57%)
Aug 08, 2019 109.10 110.02 108.29 109.39 2,446,038 +1.52(+1.41%)
Aug 07, 2019 109.01 109.69 106.51 107.87 5,201,720 -3.84(-3.44%)
Aug 06, 2019 111.78 111.93 109.80 111.71 1,660,374 +1.21(+1.10%)
Aug 05, 2019 112.31 112.76 109.60 110.50 2,774,038 -4.19(-3.65%)
Aug 02, 2019 115.00 115.31 112.59 114.69 2,236,652 -0.25(-0.22%)
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.