Historical Data for PNC Financial Services Group Inc. (The) (PNC)

$ 104.90   1.45 (+1.40%) Volume: 1.38m 4:00 PM EDT 25-Sep-2020
After Hours:  $ 104.90 0.00 (0.00%) Volume: 16.62k 5:29 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 102.26 105.05 102.01 104.90 1.38m 1.45 1.40% 104.90 143.77m 18,695
09/24/20 103.43 105.39 101.58 103.45 1.88m 0.97 0.95% 103.45 194.19m 24,044
09/23/20 105.73 107.34 102.42 102.48 2.01m -2.88 -2.73% 102.48 209.17m 24,272
09/22/20 108.18 108.84 104.165 105.36 2.88m -3.48 -3.20% 105.36 303.63m 28,774
09/21/20 108.92 110.57 107.48 108.84 2.1m -2.92 -2.61% 108.84 227.94m 26,836
09/18/20 110.99 112.40 110.67 111.76 2.23m -0.12 -0.11% 111.76 249.29m 18,955
09/17/20 111.58 113.59 111.00 111.88 1.77m -1.76 -1.55% 111.88 198.01m 20,811
09/16/20 111.15 115.13 110.74 113.64 2.25m 2.35 2.11% 113.64 256.01m 26,241
09/15/20 113.70 114.43 110.70 111.29 2m -2.89 -2.53% 111.29 222.83m 25,527
09/14/20 111.50 115.08 111.23 114.18 1.5m 3.43 3.10% 114.18 171.54m 20,004
09/11/20 109.08 111.2565 108.35 110.75 1.63m 2.53 2.34% 110.75 179.7m 20,794
09/10/20 110.61 111.59 108.19 108.22 2.03m -1.69 -1.54% 108.22 221.87m 23,233
09/09/20 111.28 111.28 109.77 109.91 1.07m -0.39 -0.35% 109.91 118.54m 14,313
09/08/20 111.61 112.11 108.84 110.30 2.05m -2.80 -2.48% 110.30 225.53m 24,092
09/04/20 113.97 115.56 111.34 113.10 1.47m 1.43 1.28% 113.10 166.19m 19,210
09/03/20 113.76 116.67 110.935 111.67 1.87m -0.73 -0.65% 111.67 210.33m 23,247
09/02/20 111.00 113.00 110.62 112.40 1.62m 0.80 0.72% 112.40 182.15m 18,938
09/01/20 109.81 112.39 109.54 111.60 1.71m 0.40 0.36% 111.60 189.84m 19,700
08/31/20 112.04 112.26 111.10 111.20 2.16m -1.15 -1.02% 111.20 240.55m 21,441
08/28/20 113.20 113.20 111.4117 112.35 1.31m -0.15 -0.13% 112.35 147.2m 16,181
08/27/20 110.04 113.48 109.5501 112.50 1.86m 2.19 1.99% 112.50 208.78m 21,523