FinancialContent is the trusted provider of stock market information to the media industry.
PNC Financial Services (NY: PNC)
113.80 USD  +4.14 (+3.78%)
Streaming Delayed Price  /  Updated: 2:45 PM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 105.77 105.79 102.49 102.83 2,120,759 -2.38(-2.26%)
Jun 30, 2020 101.99 106.04 101.85 105.21 3,350,965 +2.38(+2.31%)
Jun 29, 2020 102.39 103.62 101.55 102.83 2,906,806 +1.90(+1.88%)
Jun 26, 2020 104.15 104.62 100.11 100.93 4,043,200 -5.52(-5.19%)
Jun 25, 2020 102.98 106.91 102.57 106.45 2,238,149 +3.07(+2.97%)
Jun 24, 2020 106.00 106.49 102.27 103.38 3,970,248 -4.35(-4.04%)
Jun 23, 2020 110.66 111.83 107.69 107.73 2,060,432 -0.83(-0.76%)
Jun 22, 2020 107.43 109.98 106.14 108.56 2,178,235 +0.33(+0.30%)
Jun 19, 2020 112.34 113.12 107.12 108.23 6,735,200 -2.50(-2.26%)
Jun 18, 2020 110.84 113.52 109.98 110.73 2,320,203 -1.07(-0.96%)
Jun 17, 2020 114.93 115.38 111.45 111.80 1,811,134 -3.14(-2.73%)
Jun 16, 2020 117.61 117.71 112.36 114.94 2,629,283 +1.97(+1.74%)
Jun 15, 2020 106.39 113.32 105.94 112.97 2,606,734 +2.21(+2.00%)
Jun 12, 2020 113.01 113.21 107.76 110.76 3,731,000 +3.25(+3.02%)
Jun 11, 2020 112.17 114.23 107.29 107.51 4,162,882 -11.42(-9.60%)
Jun 10, 2020 125.07 125.69 118.60 118.93 3,629,339 -7.26(-5.75%)
Jun 09, 2020 126.19 127.76 124.63 126.19 3,455,929 -4.94(-3.77%)
Jun 08, 2020 130.65 132.37 129.76 131.13 4,019,751 +3.10(+2.42%)
Jun 05, 2020 130.99 132.58 126.03 128.03 4,804,700 +5.31(+4.33%)
Jun 04, 2020 119.58 123.26 118.07 122.72 3,553,316 +3.01(+2.51%)
Jun 03, 2020 119.16 121.48 118.38 119.71 4,601,151 +4.85(+4.22%)
Jun 02, 2020 116.21 116.50 113.43 114.86 3,016,705 +0.19(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.