PNC Financial Services (NY: PNC )

142.53 USD +1.28 (+0.91%)
Official Closing Price Updated: 4:21 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 140.72 142.13 139.84 141.25 2,609,891 -0.13(-0.09%)
Dec 02, 2020 139.90 141.68 139.64 141.38 1,849,408 +0.66(+0.47%)
Dec 01, 2020 140.24 141.40 139.89 140.72 3,129,512 +2.65(+1.92%)
Nov 30, 2020 138.28 139.54 137.77 138.07 4,297,620 -1.72(-1.23%)
Nov 27, 2020 140.60 140.69 138.75 139.79 1,178,200 -0.86(-0.61%)
Nov 25, 2020 139.10 141.82 137.48 140.65 3,066,700 +0.54(+0.39%)
Nov 24, 2020 136.64 140.24 136.15 140.11 2,933,895 +6.46(+4.83%)
Nov 23, 2020 132.22 134.16 130.65 133.65 2,151,144 +4.75(+3.69%)
Nov 20, 2020 128.81 130.32 127.75 128.90 2,247,000 -1.40(-1.07%)
Nov 19, 2020 128.06 130.36 126.25 130.30 2,205,625 +1.00(+0.77%)
Nov 18, 2020 127.52 131.31 126.57 129.30 3,781,830 +2.41(+1.90%)
Nov 17, 2020 124.92 127.07 123.27 126.89 3,667,580 +0.60(+0.48%)
Nov 16, 2020 125.77 127.02 124.50 126.29 5,430,530 +3.51(+2.86%)
Nov 13, 2020 122.00 123.78 121.50 122.78 1,560,900 +1.78(+1.47%)
Nov 12, 2020 123.31 123.31 118.79 121.00 2,269,737 -4.44(-3.54%)
Nov 11, 2020 127.40 127.40 123.02 125.44 3,130,667 -1.30(-1.03%)
Nov 10, 2020 129.00 129.00 126.00 126.74 3,765,841 -1.24(-0.97%)
Nov 09, 2020 126.46 129.56 125.05 127.98 3,978,391 +13.30(+11.60%)
Nov 06, 2020 117.84 117.84 114.14 114.68 1,682,200 -2.49(-2.13%)
Nov 05, 2020 113.13 117.60 113.10 117.17 2,069,346 +4.31(+3.82%)
Nov 04, 2020 116.20 116.49 112.20 112.86 2,136,063 -6.53(-5.47%)
Nov 03, 2020 117.29 120.08 116.86 119.39 3,056,972 +4.94(+4.32%)
Nov 02, 2020 113.49 116.14 112.19 114.45 3,411,609 +2.57(+2.30%)
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%)
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.