Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 88.86 92.39 88.74 91.66 3,846,129 +2.07(+2.31%)
Jun 29, 2020 89.21 90.28 88.48 89.59 3,336,338 +1.66(+1.88%)
Jun 26, 2020 90.74 91.15 87.22 87.94 4,640,654 -4.81(-5.19%)
Jun 25, 2020 89.72 93.15 89.36 92.75 2,568,875 +2.67(+2.97%)
Jun 24, 2020 92.35 92.78 89.10 90.07 4,556,922 -3.79(-4.04%)
Jun 23, 2020 96.41 97.43 93.83 93.86 2,364,897 -0.72(-0.76%)
Jun 22, 2020 93.60 95.82 92.48 94.58 2,500,107 +0.29(+0.30%)
Jun 19, 2020 97.88 98.56 93.33 94.30 7,730,444 -2.18(-2.26%)
Jun 18, 2020 96.57 98.91 95.82 96.47 2,663,054 -0.93(-0.96%)
Jun 17, 2020 100.13 100.53 97.10 97.41 2,078,761 -2.74(-2.73%)
Jun 16, 2020 102.47 102.56 97.89 100.14 3,017,806 +1.72(+1.74%)
Jun 15, 2020 92.69 98.73 92.30 98.43 2,991,925 +1.93(+2.00%)
Jun 12, 2020 98.46 98.63 93.89 96.50 4,282,321 +2.83(+3.02%)
Jun 11, 2020 97.73 99.52 93.48 93.67 4,778,021 -9.95(-9.60%)
Jun 10, 2020 108.97 109.51 103.33 103.62 4,165,638 -6.33(-5.75%)
Jun 09, 2020 109.94 111.31 108.58 109.94 3,966,603 -4.30(-3.77%)
Jun 08, 2020 113.83 115.33 113.05 114.25 4,613,740 +2.70(+2.42%)
Jun 05, 2020 114.13 115.51 109.80 111.55 5,514,679 +4.63(+4.33%)
Jun 04, 2020 104.19 107.39 102.87 106.92 4,078,381 +2.62(+2.51%)
Jun 03, 2020 103.82 105.84 103.14 104.30 5,280,824 +4.23(+4.22%)
Jun 02, 2020 101.25 101.50 98.83 100.07 3,462,476 +0.17(+0.17%)
Jun 01, 2020 100.01 101.07 98.98 99.91 2,109,055 +0.55(+0.55%)
May 29, 2020 98.92 101.19 98.69 99.36 4,208,749 -1.53(-1.52%)
May 28, 2020 102.46 102.50 99.59 100.89 3,442,151 -0.70(-0.69%)
May 27, 2020 102.81 102.81 97.84 101.59 5,068,961 +6.13(+6.43%)
May 26, 2020 95.32 97.28 94.91 95.45 4,782,844 +4.31(+4.73%)
May 22, 2020 90.21 91.36 89.38 91.14 3,721,407 +1.24(+1.38%)
May 21, 2020 89.71 91.89 89.45 89.91 2,827,190 -1.05(-1.16%)
May 20, 2020 89.73 91.86 89.49 90.96 3,066,698 +2.85(+3.23%)
May 19, 2020 90.13 91.05 88.00 88.11 3,716,413 -2.55(-2.82%)
May 18, 2020 88.00 91.34 87.22 90.66 4,108,472 +5.93(+7.00%)
May 15, 2020 84.49 86.18 83.54 84.73 3,041,125 -0.51(-0.60%)
May 14, 2020 82.32 86.25 81.26 85.24 6,007,583 +0.91(+1.08%)
May 13, 2020 86.69 86.83 82.62 84.33 7,123,203 -2.80(-3.21%)
May 12, 2020 89.12 89.87 85.78 87.13 11,387,533 -1.85(-2.08%)
May 11, 2020 89.74 89.74 87.74 88.97 2,896,592 -2.54(-2.77%)
May 08, 2020 90.76 91.90 89.84 91.51 1,527,449 +3.26(+3.69%)
May 07, 2020 87.09 90.96 87.09 88.25 1,955,604 +2.43(+2.83%)
May 06, 2020 88.00 88.30 85.55 85.82 2,820,484 -1.11(-1.27%)
May 05, 2020 90.24 90.76 86.77 86.93 1,463,689 -1.60(-1.81%)
May 04, 2020 87.13 88.81 85.98 88.53 2,497,565 -1.18(-1.32%)
May 01, 2020 90.10 92.32 88.63 89.71 2,698,401 -3.22(-3.47%)
Apr 30, 2020 93.81 94.51 91.63 92.94 2,423,005 -3.76(-3.89%)
Apr 29, 2020 96.40 98.36 94.64 96.70 2,676,952 +4.36(+4.72%)
Apr 28, 2020 95.81 96.43 91.77 92.34 2,754,721 +0.44(+0.47%)
Apr 27, 2020 89.02 92.42 88.11 91.91 2,242,168 +4.15(+4.73%)
Apr 24, 2020 87.10 88.68 85.78 87.76 2,436,481 +1.13(+1.31%)
Apr 23, 2020 86.42 89.04 86.42 86.63 2,335,621 +0.46(+0.54%)
Apr 22, 2020 88.35 88.73 85.69 86.17 2,958,119 -0.09(-0.10%)
Apr 21, 2020 85.53 87.06 84.48 86.25 4,713,875 -3.09(-3.46%)
Apr 20, 2020 85.71 90.60 84.76 89.35 4,779,193 +0.91(+1.03%)
Apr 17, 2020 82.14 88.75 82.00 88.43 4,657,756 +9.55(+12.11%)
Apr 16, 2020 80.88 81.31 77.66 78.88 3,560,374 -1.65(-2.04%)
Apr 15, 2020 82.38 84.16 79.37 80.53 4,514,674 -5.13(-5.99%)
Apr 14, 2020 88.89 89.69 84.14 85.66 3,920,870 -1.28(-1.48%)
Apr 13, 2020 90.54 90.65 86.48 86.95 3,253,897 -3.84(-4.23%)
Apr 09, 2020 87.47 91.95 86.98 90.79 5,029,704 +5.10(+5.95%)
Apr 08, 2020 82.56 86.42 81.49 85.69 3,367,846 +3.94(+4.83%)
Apr 07, 2020 87.28 88.99 81.32 81.74 3,440,022 -0.34(-0.41%)
Apr 06, 2020 77.65 82.80 77.13 82.08 3,680,655 +8.72(+11.88%)
Apr 03, 2020 76.98 78.47 72.36 73.36 3,621,178 -4.77(-6.11%)
Apr 02, 2020 75.21 79.20 73.94 78.14 3,557,369 +2.91(+3.87%)
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.