Quantcast

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

PNC 
$143.84
*  
0.62
0.43%
Get PNC Alerts
*Delayed - data as of Sep. 21, 2018 10:37 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
10:37 144.40 144.77 143.57 143.84 902,071
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
08/10/2018 143.53 144.17 142.75 143.55 1,539,838
08/09/2018 146.11 146.5 145.03 145.22 803,638
08/08/2018 145.8 146.65 145.2 146.34 1,088,867
08/07/2018 145.65 146.55 145.51 145.92 1,253,441
08/06/2018 145 145.65 144.23 145.4 1,554,972
08/03/2018 144.81 145.77 144.65 145.03 2,139,776
08/02/2018 144.89 145.625 143.74 145.14 1,504,339
08/01/2018 146.03 147.23 144.72 145.02 1,490,244
07/31/2018 145.94 146.14 144.54 144.83 1,753,187
07/30/2018 144.56 146.11 144.32 145.36 2,088,202
07/27/2018 143.17 144.4 142.58 144.4 3,297,824
07/26/2018 143.2 144 142.49 142.59 2,796,826
07/25/2018 143.5 143.63 142.26 142.71 3,293,939
07/24/2018 144.51 144.945 142.84 143.15 2,794,911
07/23/2018 142.26 144.54 141.9901 144.16 2,016,603
07/20/2018 140.76 142.685 140.2096 142.5 2,782,567
07/19/2018 141.65 142.29 140.18 140.71 2,120,229
07/18/2018 141.1 142.48 140.94 142.41 2,105,317
07/17/2018 140.8 142.25 140.61 141.48 2,459,664
07/16/2018 138.06 141.06 137.48 140.89 3,233,282
07/13/2018 138.97 139.45 135.25 138.32 5,306,066
07/12/2018 138.83 138.9464 136.62 137.99 2,188,537
07/11/2018 137.39 138.81 137.06 137.68 2,202,007
07/10/2018 139.51 139.56 137.08 137.75 2,054,425
07/09/2018 136.45 139.54 136.1 138.79 2,785,179
07/06/2018 135.21 136.55 134.42 136 1,408,688
07/05/2018 135.5 136.095 134.65 135.58 1,724,756
07/03/2018 136.28 136.78 134.13 134.39 1,079,430
07/02/2018 134.24 136 133.5 135.92 2,239,548
06/29/2018 136.4 137.55 135.09 135.1 3,607,572
06/28/2018 136.01 136.5552 134.59 135.57 2,364,482
06/27/2018 136.67 138.06 135.06 135.3 2,309,015
06/26/2018 138.31 138.44 136.45 137.28 2,411,693
06/25/2018 139 139.48 137.07 138.43 3,329,087
06/22/2018 142.04 142.4499 139.01 139.36 2,761,238
06/21/2018 140.7 142.46 140.51 141.34 3,399,336
06/20/2018 143.41 143.745 141.26 141.35 2,091,866
*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