Chronicle Journal: Finance

PNC Financial Services (NY: PNC )

104.90 USD +1.45 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 102.26 105.05 102.01 104.90 1,381,300 +1.45(+1.40%)
Sep 24, 2020 103.43 105.39 101.58 103.45 1,895,767 +0.97(+0.95%)
Sep 23, 2020 105.73 107.34 102.42 102.48 2,012,974 -2.88(-2.73%)
Sep 22, 2020 108.18 108.84 104.17 105.36 2,879,566 -3.48(-3.20%)
Sep 21, 2020 108.92 110.57 107.48 108.84 2,097,751 -2.92(-2.61%)
Sep 18, 2020 110.99 112.40 110.67 111.76 2,233,200 -0.12(-0.11%)
Sep 17, 2020 111.58 113.59 111.00 111.88 1,767,399 -1.76(-1.55%)
Sep 16, 2020 111.15 115.13 110.74 113.64 2,254,118 +2.35(+2.11%)
Sep 15, 2020 113.70 114.43 110.70 111.29 1,998,356 -2.89(-2.53%)
Sep 14, 2020 111.50 115.08 111.23 114.18 1,504,301 +3.43(+3.10%)
Sep 11, 2020 109.08 111.26 108.35 110.75 1,632,000 +2.53(+2.34%)
Sep 10, 2020 110.61 111.59 108.19 108.22 2,031,367 -1.69(-1.54%)
Sep 09, 2020 111.28 111.28 109.77 109.91 1,074,878 -0.39(-0.35%)
Sep 08, 2020 111.61 112.11 108.84 110.30 2,045,324 -2.80(-2.48%)
Sep 04, 2020 113.97 115.56 111.34 113.10 1,466,700 +1.43(+1.28%)
Sep 03, 2020 113.76 116.67 110.93 111.67 1,869,685 -0.73(-0.65%)
Sep 02, 2020 111.00 113.00 110.62 112.40 1,624,903 +0.80(+0.72%)
Sep 01, 2020 109.81 112.39 109.54 111.60 1,705,794 +0.40(+0.36%)
Aug 31, 2020 112.04 112.26 111.10 111.20 2,158,632 -1.15(-1.02%)
Aug 28, 2020 113.20 113.20 111.41 112.35 1,311,900 -0.15(-0.13%)
Aug 27, 2020 110.04 113.48 109.55 112.50 1,857,216 +2.19(+1.99%)
Aug 26, 2020 110.51 111.32 109.52 110.31 2,058,230 -0.46(-0.42%)
Aug 25, 2020 111.45 112.00 109.57 110.77 2,044,232 +0.97(+0.88%)
Aug 24, 2020 106.89 109.88 106.50 109.80 1,704,210 +3.35(+3.15%)
Aug 21, 2020 105.80 106.99 105.50 106.45 2,208,300 +0.37(+0.35%)
Aug 20, 2020 105.08 106.43 104.41 106.08 2,003,937 -0.31(-0.29%)
Aug 19, 2020 106.87 108.75 106.17 106.39 1,989,168 -0.69(-0.64%)
Aug 18, 2020 109.94 110.33 106.81 107.08 2,431,396 -3.25(-2.95%)
Aug 17, 2020 110.40 111.05 109.54 110.33 2,513,081 -1.42(-1.27%)
Aug 14, 2020 109.80 112.49 109.50 111.75 1,831,300 +0.74(+0.67%)
Aug 13, 2020 110.46 111.79 109.83 111.01 1,271,012 -0.99(-0.88%)
Aug 12, 2020 114.73 114.85 110.40 112.00 2,005,578 -0.47(-0.42%)
Aug 11, 2020 112.74 115.29 111.93 112.47 2,910,683 +2.81(+2.56%)
Aug 10, 2020 110.15 111.61 109.38 109.66 2,066,900 -0.04(-0.04%)
Aug 07, 2020 105.83 110.03 105.81 109.70 2,798,100 +2.67(+2.49%)
Aug 06, 2020 105.79 107.38 105.65 107.03 1,632,571 +0.47(+0.44%)
Aug 05, 2020 106.19 106.78 105.36 106.56 2,293,261 +1.27(+1.21%)
Aug 04, 2020 106.14 106.14 104.83 105.29 1,645,437 -0.64(-0.60%)
Aug 03, 2020 106.54 107.60 105.30 105.93 1,913,198 -0.74(-0.69%)
Jul 31, 2020 105.71 106.78 104.06 106.67 2,082,300 +0.40(+0.38%)
Jul 30, 2020 106.45 106.62 104.34 106.27 1,736,767 -2.68(-2.46%)
Jul 29, 2020 104.32 109.30 104.05 108.95 2,605,105 +4.12(+3.93%)
Jul 28, 2020 104.41 105.63 104.41 104.83 1,335,831 -0.09(-0.09%)
Jul 27, 2020 105.75 105.75 103.84 104.92 1,884,332 -1.92(-1.80%)
Jul 24, 2020 108.07 108.87 106.73 106.84 1,991,300 -0.50(-0.47%)
Jul 23, 2020 106.01 108.28 105.85 107.34 2,061,964 +0.71(+0.67%)
Jul 22, 2020 106.64 107.79 106.05 106.63 2,529,865 -1.07(-0.99%)
Jul 21, 2020 103.69 108.28 103.69 107.70 3,502,429 +4.76(+4.62%)
Jul 20, 2020 102.00 103.63 101.55 102.94 2,400,966 -0.08(-0.08%)
Jul 17, 2020 104.29 105.13 102.99 103.02 2,953,400 -1.97(-1.88%)
Jul 16, 2020 101.85 106.67 101.34 104.99 4,029,279 +0.92(+0.88%)
Jul 15, 2020 103.87 105.33 101.70 104.07 3,988,922 +2.81(+2.78%)
Jul 14, 2020 102.66 103.36 100.40 101.26 3,443,315 -1.42(-1.38%)
Jul 13, 2020 102.50 104.26 101.52 102.68 3,573,330 +1.08(+1.06%)
Jul 10, 2020 98.62 102.01 98.62 101.60 2,925,400 +2.75(+2.78%)
Jul 09, 2020 99.47 99.99 97.09 98.85 3,431,045 -1.29(-1.29%)
Jul 08, 2020 99.57 100.85 98.26 100.14 2,911,295 +0.43(+0.43%)
Jul 07, 2020 102.23 102.62 99.21 99.71 2,516,020 -3.64(-3.52%)
Jul 06, 2020 104.25 105.70 102.67 103.35 2,320,682 +1.20(+1.17%)
Jul 02, 2020 105.35 106.29 101.81 102.15 3,087,100 -0.68(-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.