Skip to main content

PNC Financial Services (NY: PNC )

161.66 +1.69 (+1.06%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 102.54 103.03 100.60 102.41 2,514,686 -0.83(-0.80%)
Jan 30, 2019 103.74 104.39 102.85 103.23 2,271,238 -0.56(-0.54%)
Jan 29, 2019 104.05 104.93 103.69 103.79 1,643,502 -0.45(-0.43%)
Jan 28, 2019 103.74 104.54 103.02 104.25 1,969,414 -0.04(-0.04%)
Jan 25, 2019 103.89 104.85 103.22 104.29 2,264,539 +0.93(+0.90%)
Jan 24, 2019 103.15 104.27 102.52 103.36 3,081,917 -0.48(-0.47%)
Jan 23, 2019 104.30 104.77 103.03 103.84 2,387,965 -0.16(-0.15%)
Jan 22, 2019 103.78 105.06 103.24 104.00 3,127,740 -0.56(-0.53%)
Jan 18, 2019 102.28 104.93 101.78 104.56 3,610,326 +2.80(+2.76%)
Jan 17, 2019 101.11 102.21 100.00 101.76 5,167,721 +0.57(+0.56%)
Jan 16, 2019 100.53 101.78 97.82 101.19 7,351,041 +0.87(+0.87%)
Jan 15, 2019 99.40 100.42 97.99 100.32 5,034,764 +0.47(+0.47%)
Jan 14, 2019 98.80 100.61 98.41 99.85 3,493,872 +0.41(+0.42%)
Jan 11, 2019 98.42 99.82 97.69 99.44 3,603,493 +0.39(+0.39%)
Jan 10, 2019 99.70 100.06 98.04 99.05 4,263,102 -1.02(-1.02%)
Jan 09, 2019 100.31 100.78 98.94 100.06 4,532,658 -0.28(-0.28%)
Jan 08, 2019 100.44 100.88 98.82 100.35 4,772,286 +0.16(+0.16%)
Jan 07, 2019 99.60 101.00 99.23 100.19 2,575,732 -0.22(-0.22%)
Jan 04, 2019 99.79 100.83 99.17 100.41 3,264,236 +2.45(+2.50%)
Jan 03, 2019 97.79 99.39 97.15 97.96 3,364,407 -0.45(-0.45%)
Jan 02, 2019 95.38 98.66 95.13 98.41 2,308,443 +1.57(+1.63%)
Dec 31, 2018 95.98 97.10 95.38 96.83 2,278,820 +1.28(+1.33%)
Dec 28, 2018 96.25 97.00 95.13 95.56 2,176,801 -0.31(-0.33%)
Dec 27, 2018 93.88 95.87 92.45 95.87 3,030,760 +0.75(+0.79%)
Dec 26, 2018 91.33 95.13 89.83 95.12 3,677,721 +4.25(+4.68%)
Dec 24, 2018 91.94 93.32 90.78 90.87 2,848,676 -1.47(-1.60%)
Dec 21, 2018 93.70 95.83 92.21 92.34 8,937,804 -1.73(-1.84%)
Dec 20, 2018 93.89 95.62 93.31 94.08 4,947,403 -0.37(-0.39%)
Dec 19, 2018 96.69 97.92 93.89 94.45 3,662,149 -2.12(-2.20%)
Dec 18, 2018 98.18 99.08 96.00 96.57 3,042,127 -1.43(-1.46%)
Dec 17, 2018 97.99 99.75 97.44 98.00 3,219,695 -0.15(-0.15%)
Dec 14, 2018 98.42 100.17 97.98 98.15 3,330,156 -1.16(-1.17%)
Dec 13, 2018 102.04 102.34 98.76 99.31 2,784,340 -2.35(-2.31%)
Dec 12, 2018 102.66 103.48 100.89 101.66 3,789,141 +0.23(+0.23%)
Dec 11, 2018 103.81 105.02 101.35 101.43 3,407,832 -1.49(-1.45%)
Dec 10, 2018 104.74 104.74 101.15 102.92 3,796,978 -1.91(-1.82%)
Dec 07, 2018 106.69 108.36 104.07 104.83 3,325,206 -2.28(-2.13%)
Dec 06, 2018 105.21 107.27 103.86 107.11 3,913,309 -0.16(-0.15%)
Dec 04, 2018 111.89 112.14 105.96 107.27 4,048,271 -5.29(-4.70%)
Dec 03, 2018 113.75 114.50 111.51 112.56 3,806,734 +0.10(+0.09%)
Nov 30, 2018 110.47 113.25 110.37 112.46 3,856,548 +1.76(+1.59%)
Nov 29, 2018 110.50 111.65 110.17 110.70 3,247,543 -0.46(-0.42%)
Nov 28, 2018 110.89 111.92 109.15 111.16 2,714,329 +0.26(+0.23%)
Nov 27, 2018 111.40 112.50 110.45 110.91 2,172,664 -1.37(-1.22%)
Nov 26, 2018 111.26 113.06 111.05 112.27 2,208,801 +2.43(+2.21%)
Nov 23, 2018 109.27 110.78 108.63 109.85 685,758 -0.08(-0.07%)
Nov 21, 2018 109.92 109.92 109.92 0 -0.31(-0.28%)
Nov 20, 2018 111.25 111.90 109.50 110.23 3,207,329 -1.84(-1.64%)
Nov 19, 2018 112.40 113.38 110.94 112.07 3,721,293 -0.90(-0.80%)
Nov 16, 2018 112.55 113.86 112.33 112.97 2,965,544 -0.25(-0.22%)
Nov 15, 2018 110.57 113.25 109.50 113.22 3,287,959 +2.12(+1.91%)
Nov 14, 2018 112.65 113.58 109.49 111.10 3,807,897 -1.21(-1.08%)
Nov 13, 2018 110.01 112.51 109.80 112.31 4,997,133 +2.33(+2.12%)
Nov 12, 2018 111.16 111.63 109.87 109.97 4,320,951 -1.21(-1.09%)
Nov 09, 2018 111.06 112.31 110.82 111.18 2,805,091 -0.01(-0.01%)
Nov 08, 2018 109.81 111.62 109.74 111.19 2,581,978 +0.80(+0.72%)
Nov 07, 2018 109.26 110.54 107.34 110.39 2,707,331 +1.26(+1.15%)
Nov 06, 2018 107.85 109.42 107.49 109.13 2,780,866 +0.98(+0.90%)
Nov 05, 2018 107.38 109.07 107.22 108.16 2,626,351 +0.58(+0.54%)
Nov 02, 2018 108.36 108.90 105.87 107.58 3,242,866 +0.12(+0.11%)
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.