Quantcast

PNC Financial Services Group, Inc. (The) Common Stock Historical Stock Prices

PNC 
$124.39
*  
0.19
0.15%
Get PNC Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading PNC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PNC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 125.23 125.50 123.41 124.39 1,992,737
01/22/2019 124.31 125.84 123.67 124.58 2,611,124
01/18/2019 122.51 125.69 121.92 125.25 2,891,982
01/17/2019 121.11 122.43 119.795 121.89 4,301,675
01/16/2019 120.42 121.92 117.17 121.21 6,125,147
01/15/2019 120.01 121.24 118.305 121.12 4,170,136
01/14/2019 119.28 121.47 118.81 120.55 2,851,167
01/11/2019 118.82 120.52 117.94 120.05 2,794,094
01/10/2019 120.37 120.8 118.37 119.58 3,529,691
01/09/2019 121.11 121.67 119.45 120.81 3,754,308
01/08/2019 121.26 121.8025 119.31 121.15 3,946,554
01/07/2019 120.25 121.942 119.8 120.96 2,088,180
01/04/2019 120.48 121.74 119.73 121.23 2,640,464
01/03/2019 118.06 120 117.29 118.27 2,786,670
01/02/2019 115.15 119.12 114.85 118.81 1,910,020
12/31/2018 115.88 117.23 115.15 116.91 1,885,582
12/28/2018 116.21 117.115 114.85 115.37 1,803,069
12/27/2018 113.34 115.75 111.62 115.75 2,479,965
12/26/2018 110.27 114.85 108.4508 114.84 3,040,670
12/24/2018 111 112.67 109.6 109.71 2,359,560
12/21/2018 113.13 115.7 111.325 111.49 7,392,227
12/20/2018 113.35 115.45 112.66 113.58 4,088,633
12/19/2018 116.73 118.22 113.35 114.03 3,033,283
12/18/2018 118.54 119.62 115.9 116.59 2,518,278
12/17/2018 118.3 120.435 117.64 118.32 2,652,035
12/14/2018 118.83 120.94 118.2901 118.5 2,758,318
12/13/2018 123.19 123.56 119.24 119.9 2,306,212
12/12/2018 123.94 124.94 121.81 122.74 3,130,155
12/11/2018 125.33 126.79 122.36 122.46 2,752,578
12/10/2018 126.45 126.45 122.12 124.26 3,144,959
12/07/2018 128.81 130.82 125.65 126.56 2,754,209
12/06/2018 127.02 129.51 125.39 129.31 3,217,324
12/04/2018 135.09 135.39 127.93 129.51 3,350,007
12/03/2018 137.33 138.24 134.63 135.9 3,142,333
11/30/2018 133.37 136.73 133.25 135.78 3,144,382
11/29/2018 133.41 134.8 133.01 133.65 2,689,874
11/28/2018 133.88 135.13 131.78 134.21 2,248,223
11/27/2018 134.5 135.83 133.3497 133.9 1,799,573
11/26/2018 134.33 136.5 134.075 135.55 1,756,185
11/23/2018 131.92 133.75 131.15 132.62 568,064
11/21/2018 133.56 134.63 131.71 132.71 1,330,076
11/20/2018 134.32 135.1 132.2 133.08 2,396,815
11/19/2018 135.7 136.8875 133.94 135.3 3,082,271
11/16/2018 135.88 137.47 135.62 136.39 2,313,998
11/15/2018 133.49 136.73 132.1974 136.69 2,723,249
11/14/2018 136 137.13 132.19 134.13 3,153,983
11/13/2018 132.82 135.84 132.56 135.59 3,953,765
11/12/2018 134.2 134.77 132.65 132.77 3,578,955
11/09/2018 134.09 135.59 133.79 134.23 2,250,227
11/08/2018 132.57 134.76 132.49 134.24 2,138,600
11/07/2018 131.91 133.46 129.59 133.28 2,242,427
11/06/2018 130.21 132.11 129.78 131.76 2,303,335
11/05/2018 129.64 131.6752 129.45 130.58 2,175,353
11/02/2018 130.83 131.48 127.82 129.88 2,615,301
11/01/2018 129.28 130.08 128.1 129.74 4,080,369
10/31/2018 125.45 129.78 125.36 128.49 3,811,398
10/30/2018 122.82 125.01 121.89 124.76 3,329,802
10/29/2018 120.96 123.99 120.598 122.16 2,288,965
10/26/2018 118.33 120.7 117.7 119.45 2,537,430
10/25/2018 117.89 120.84 117.4125 119.63 1,984,409
10/24/2018 119.87 119.93 116.55 116.9 3,388,377
10/23/2018 119.52 120.86 118.4 120.3 3,771,360
10/22/2018 125.04 125.3699 121.3401 121.46 2,009,631
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio