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

$ 128.03   5.31 (+4.33%) Volume: 4.8m 6:30 PM EDT Jun 5, 2020
After Hours:  $ 127.58   -0.45 (-0.35%) Volume: 80.36k 7:33 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 130.99 132.58 126.025 128.03 4.8m 5.31 4.33% 128.03 615.15m 54,908
06/04/20 119.58 123.26 118.07 122.72 3.55m 3.01 2.51% 122.72 433.31m 43,645
06/03/20 119.16 121.48 118.38 119.71 4.6m 4.85 4.22% 119.71 552.63m 38,221
06/02/20 116.21 116.50 113.43 114.86 3.02m 0.19 0.17% 114.86 346.98m 32,854
06/01/20 114.79 116.00 113.61 114.67 1.84m 0.63 0.55% 114.67 211.17m 24,640
05/29/20 113.54 116.14 113.27 114.04 3.67m -1.76 -1.52% 114.04 418.67m 45,236
05/28/20 117.60 117.65 114.31 115.80 3m -0.80 -0.69% 115.80 347.08m 39,227
05/27/20 118.00 118.00 112.30 116.60 4.41m 7.04 6.43% 116.60 508.44m 48,373
05/26/20 109.40 111.65 108.93 109.56 4.17m 4.95 4.73% 109.56 459.88m 46,228
05/22/20 103.54 104.86 102.59 104.61 3.24m 1.42 1.38% 104.61 336.87m 31,997
05/21/20 102.97 105.47 102.67 103.19 2.46m -1.21 -1.16% 103.19 254.81m 28,075
05/20/20 102.99 105.432 102.71 104.40 2.67m 3.27 3.23% 104.40 279.35m 29,915
05/19/20 103.45 104.50 101.00 101.13 3.24m -2.93 -2.82% 101.13 331.82m 39,426
05/18/20 101.00 104.835 100.11 104.06 3.58m 6.81 7.00% 104.06 367.76m 39,216
05/15/20 96.98 98.91 95.89 97.25 2.65m -0.59 -0.60% 97.25 258.05m 26,253
05/14/20 94.48 99.00 93.27 97.84 5.23m 1.05 1.08% 97.84 506.39m 52,097
05/13/20 99.50 99.655 94.83 96.79 6.21m -3.21 -3.21% 96.79 599.76m 59,410
05/12/20 102.29 103.15 98.45 100.00 9.92m -2.12 -2.08% 100.00 991.56m 69,023
05/11/20 103.00 103.00 100.70 102.12 2.52m -2.91 -2.77% 102.12 257.23m 29,665
05/08/20 104.17 105.48 103.11 105.03 1.33m 3.74 3.69% 105.03 139.18m 17,317
05/07/20 99.96 104.40 99.96 101.29 1.7m 2.79 2.83% 101.29 174.24m 20,507
05/06/20 101.00 101.35 98.19 98.50 2.46m -1.27 -1.27% 98.50 242.98m 30,294