Quantcast

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

PNC 
$135.22
*  
2.45
1.85%
Get PNC Alerts
*Delayed - data as of Nov. 13, 2018 15:32 ET  -  Find a broker to begin trading PNC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PNC Real Time
 
 
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 12-AUG-2018 TO 12-NOV-2018

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.
15:32 132.88 135.7999 132.56 135.22 2,789,916
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
10/19/2018 124.34 126.39 123.2 125.16 3,001,917
10/18/2018 126.74 127.6399 123.95 124.22 3,048,103
10/17/2018 124.59 127.91 123.605 127.33 5,147,806
10/16/2018 124.92 125.18 122.17 124.85 3,598,011
10/15/2018 125.29 126.78 123.46 125.6 4,652,798
10/12/2018 128.3 128.73 121.61 124.26 7,609,314
10/11/2018 135.59 135.965 131.275 131.61 3,435,267
10/10/2018 139.1 140.14 136.05 136.2 2,589,313
10/09/2018 139.22 140.05 138 138.7 1,770,116
10/08/2018 138.22 140.7 137.83 139.75 1,891,125
10/05/2018 139.81 140.27 138.23 138.52 1,598,627
10/04/2018 138.3 140.76 137.76 139.17 2,291,362
10/03/2018 137.27 139.02 136.63 138.09 2,977,957
10/02/2018 135.94 137.52 135.31 136.26 1,671,220
10/01/2018 137.34 137.65 135.71 135.99 1,840,914
09/28/2018 136.65 137.605 135.85 136.19 2,256,955
09/27/2018 137.92 138.64 137.13 137.34 2,031,480
09/26/2018 141.35 141.55 138.3201 138.61 2,173,041
09/25/2018 142 142.13 140.74 140.88 1,261,987
09/24/2018 143.29 143.99 141.2 141.26 1,936,392
09/21/2018 144.64 144.77 143.51 144.01 3,152,700
09/20/2018 142.63 145.3 142.63 144.46 1,865,621
09/19/2018 139.93 142.155 139.8 141.53 2,188,068
09/18/2018 139.91 140.41 139.4 139.93 1,790,282
09/17/2018 140.8 140.89 139.23 139.66 1,895,975
09/14/2018 140.12 141.16 140.02 140.4 1,918,254
09/13/2018 141.77 142.27 139.81 140.26 2,794,087
09/12/2018 142.76 143.37 140.83 141.31 1,972,906
09/11/2018 142.68 143.71 142.41 143.23 1,579,493
09/10/2018 143.49 143.64 142.45 142.65 1,201,355
09/07/2018 143.8 144.09 142.2 142.96 1,712,046
09/06/2018 143.94 144.04 142.7 143.2 2,254,475
09/05/2018 143.76 145.08 143.5602 144.18 1,749,459
09/04/2018 143.49 144.37 142.72 143.93 1,933,317
08/31/2018 143 143.74 142.5 143.54 1,711,987
08/30/2018 145.41 145.86 143.59 143.77 1,684,238
08/29/2018 146.05 147 145.33 145.94 1,952,801
08/28/2018 145.96 146.58 145.38 146.08 1,322,304
08/27/2018 143.71 146.33 143.425 145.73 1,515,396
08/24/2018 143.75 143.88 142.78 142.93 1,954,714
08/23/2018 144.5 144.5 142.85 143.2 1,170,521
08/22/2018 144.83 145.435 144.08 144.55 1,001,983
08/21/2018 144.43 146.73 144.23 145.12 1,529,307
08/20/2018 144.42 145 143.46 144.88 1,721,464
08/17/2018 144.39 144.84 143.5 144.55 992,904
08/16/2018 142.91 145.17 142.41 144.46 1,451,153
08/15/2018 141.86 142.9 141.555 142.01 1,672,807
08/14/2018 142.01 143.3 141.77 142.72 1,973,294
08/13/2018 143.37 144.12 141.7 141.91 1,438,434
*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