PNC Financial Services (NY: PNC )

111.88 USD +2.06 (+1.88%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 109.46 112.01 108.58 111.88 2,261,400 +2.06(+1.88%)
Oct 29, 2020 108.19 110.66 106.85 109.82 1,813,073 +1.10(+1.01%)
Oct 28, 2020 107.71 110.07 107.64 108.72 3,221,724 -0.47(-0.43%)
Oct 27, 2020 111.06 111.08 108.98 109.19 1,793,892 -2.44(-2.19%)
Oct 26, 2020 113.36 113.40 110.08 111.63 1,739,901 -3.18(-2.77%)
Oct 23, 2020 116.22 116.52 113.60 114.81 1,435,600 -0.51(-0.44%)
Oct 22, 2020 110.87 115.39 110.62 115.32 1,824,957 +4.68(+4.23%)
Oct 21, 2020 112.02 112.73 110.46 110.64 1,281,095 -1.42(-1.27%)
Oct 20, 2020 110.98 113.85 110.98 112.06 1,826,005 +2.07(+1.88%)
Oct 19, 2020 111.91 112.23 109.76 109.99 1,949,965 -1.49(-1.34%)
Oct 16, 2020 109.58 111.51 108.89 111.48 1,982,600 +1.92(+1.75%)
Oct 15, 2020 108.34 109.56 107.55 109.56 2,503,074 -0.27(-0.25%)
Oct 14, 2020 112.18 114.39 109.54 109.83 2,677,815 -2.68(-2.38%)
Oct 13, 2020 115.86 116.23 111.90 112.51 2,314,552 -3.77(-3.24%)
Oct 12, 2020 115.51 116.83 115.22 116.28 1,517,318 +0.80(+0.69%)
Oct 09, 2020 117.11 117.22 114.84 115.48 1,963,600 -1.06(-0.91%)
Oct 08, 2020 115.80 117.03 115.10 116.54 2,514,133 +1.36(+1.18%)
Oct 07, 2020 114.34 117.04 114.25 115.18 2,387,182 +2.01(+1.78%)
Oct 06, 2020 115.99 117.15 112.59 113.17 1,943,226 -1.63(-1.42%)
Oct 05, 2020 113.47 114.97 112.50 114.80 1,852,033 +2.64(+2.35%)
Oct 02, 2020 108.09 113.00 107.79 112.16 2,125,200 +2.73(+2.49%)
Oct 01, 2020 110.05 110.90 108.37 109.43 1,596,518 -0.48(-0.44%)
Sep 30, 2020 107.55 110.28 107.36 109.91 2,501,458 +2.98(+2.79%)
Sep 29, 2020 107.50 107.76 105.16 106.93 1,625,334 -1.20(-1.11%)
Sep 28, 2020 106.82 109.15 106.55 108.13 1,543,034 +3.23(+3.08%)
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%)
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.