Skip to main content

PNC Financial Services (NY: PNC )

183.04 +1.55 (+0.85%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 92.91 95.27 92.74 94.95 2,895,706 +2.57(+2.79%)
Sep 29, 2020 92.86 93.09 90.84 92.37 1,881,498 -1.04(-1.11%)
Sep 28, 2020 92.28 94.29 92.04 93.41 1,786,227 +2.79(+3.08%)
Sep 25, 2020 88.34 90.75 88.12 90.62 1,599,002 +1.25(+1.40%)
Sep 24, 2020 89.35 91.04 87.75 89.37 2,194,553 +0.84(+0.95%)
Sep 23, 2020 91.33 92.73 88.48 88.53 2,330,233 -2.49(-2.73%)
Sep 22, 2020 93.45 94.02 89.98 91.02 3,333,406 -3.01(-3.20%)
Sep 21, 2020 94.09 95.52 92.85 94.02 2,428,371 -2.52(-2.61%)
Sep 18, 2020 95.88 97.10 95.60 96.54 2,585,168 -0.10(-0.11%)
Sep 17, 2020 96.39 98.12 95.89 96.65 2,045,953 -1.52(-1.55%)
Sep 16, 2020 96.02 99.46 95.66 98.17 2,609,383 +2.03(+2.11%)
Sep 15, 2020 98.22 98.85 95.63 96.14 2,313,311 -2.50(-2.53%)
Sep 14, 2020 96.32 99.41 96.09 98.63 1,741,389 +2.96(+3.10%)
Sep 11, 2020 94.23 96.11 93.60 95.67 1,889,215 +2.19(+2.34%)
Sep 10, 2020 95.55 96.40 93.46 93.49 2,351,525 -1.46(-1.54%)
Sep 09, 2020 96.13 96.13 94.82 94.95 1,244,286 -0.34(-0.35%)
Sep 08, 2020 96.41 96.85 94.02 95.28 2,367,682 -2.42(-2.48%)
Sep 04, 2020 98.45 99.83 96.18 97.70 1,697,862 +1.24(+1.28%)
Sep 03, 2020 98.27 100.78 95.83 96.47 2,164,361 -0.63(-0.65%)
Sep 02, 2020 95.89 97.62 95.56 97.10 1,880,999 +0.69(+0.72%)
Sep 01, 2020 94.86 97.09 94.63 96.41 1,974,639 +0.35(+0.36%)
Aug 31, 2020 96.79 96.98 95.97 96.06 2,498,848 -0.99(-1.02%)
Aug 28, 2020 97.79 97.79 96.24 97.05 1,518,665 -0.13(-0.13%)
Aug 27, 2020 95.06 98.03 94.63 97.18 2,149,926 +1.89(+1.99%)
Aug 26, 2020 95.46 96.16 94.61 95.29 2,382,622 -0.40(-0.42%)
Aug 25, 2020 96.28 96.75 94.65 95.69 2,366,417 +0.84(+0.88%)
Aug 24, 2020 92.34 94.92 92.00 94.85 1,972,805 +2.89(+3.15%)
Aug 21, 2020 91.40 92.42 91.14 91.96 2,556,344 +0.32(+0.35%)
Aug 20, 2020 90.77 91.94 90.19 91.64 2,319,772 -0.27(-0.29%)
Aug 19, 2020 92.32 93.94 91.72 91.91 2,302,675 -0.60(-0.64%)
Aug 18, 2020 94.97 95.31 92.27 92.50 2,814,601 -2.81(-2.95%)
Aug 17, 2020 95.37 95.93 94.63 95.31 2,909,276 -1.23(-1.27%)
Aug 14, 2020 94.85 97.17 94.59 96.54 2,119,926 +0.64(+0.67%)
Aug 13, 2020 95.42 96.57 94.88 95.90 1,471,332 -0.86(-0.88%)
Aug 12, 2020 99.11 99.21 95.37 96.75 2,321,671 -0.41(-0.42%)
Aug 11, 2020 97.39 99.59 96.69 97.16 3,369,427 +2.43(+2.56%)
Aug 10, 2020 95.15 96.41 94.49 94.73 2,392,658 -0.03(-0.04%)
Aug 07, 2020 91.42 95.05 91.40 94.76 3,239,101 +2.31(+2.49%)
Aug 06, 2020 91.39 92.76 91.27 92.46 1,889,876 +0.41(+0.44%)
Aug 05, 2020 91.73 92.24 91.02 92.05 2,654,695 +1.10(+1.21%)
Aug 04, 2020 91.69 91.69 90.56 90.95 1,904,769 -0.55(-0.60%)
Aug 03, 2020 92.03 92.95 90.96 91.51 2,214,732 -0.64(-0.69%)
Jul 31, 2020 91.32 92.24 89.89 92.15 2,410,485 +0.35(+0.38%)
Jul 30, 2020 91.96 92.10 90.13 91.80 2,010,494 -2.32(-2.46%)
Jul 29, 2020 90.12 94.42 89.88 94.12 3,015,688 +3.56(+3.93%)
Jul 28, 2020 90.19 91.25 90.19 90.56 1,546,367 -0.08(-0.09%)
Jul 27, 2020 91.35 91.35 89.70 90.64 2,181,316 -1.66(-1.80%)
Jul 24, 2020 93.36 94.05 92.20 92.29 2,305,143 -0.43(-0.47%)
Jul 23, 2020 91.58 93.54 91.44 92.73 2,386,944 +0.61(+0.67%)
Jul 22, 2020 92.12 93.11 91.61 92.11 2,928,590 -0.92(-0.99%)
Jul 21, 2020 89.57 93.53 89.57 93.04 4,054,437 +4.11(+4.62%)
Jul 20, 2020 88.11 89.52 87.72 88.92 2,779,375 -0.07(-0.08%)
Jul 17, 2020 90.09 90.82 88.97 88.99 3,418,877 -1.70(-1.88%)
Jul 16, 2020 87.98 92.15 87.54 90.70 4,664,322 +1.79(+2.01%)
Jul 15, 2020 88.74 89.98 86.88 88.91 4,669,201 +2.40(+2.78%)
Jul 14, 2020 87.70 88.30 85.77 86.51 4,030,545 -1.21(-1.38%)
Jul 13, 2020 87.57 89.07 86.73 87.72 4,182,733 +0.92(+1.06%)
Jul 10, 2020 84.25 87.15 84.25 86.80 3,424,304 +2.35(+2.78%)
Jul 09, 2020 84.98 85.42 82.94 84.45 4,016,183 -1.10(-1.29%)
Jul 08, 2020 85.06 86.16 83.94 85.55 3,407,793 +0.37(+0.43%)
Jul 07, 2020 87.34 87.67 84.76 85.18 2,945,107 -3.11(-3.52%)
Jul 06, 2020 89.06 90.30 87.71 88.29 2,716,456 +1.03(+1.17%)
Jul 02, 2020 90.00 90.80 86.98 87.27 3,613,580 -0.58(-0.66%)
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.