Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

PNC

PNC Financial Services

$131.97 2.00 (1.54%)
17:08 EDT PNC Stock Quote Delayed 15 Minutes
  • PNC Stock Chart
  • Historical PNC Prices
Dividend & Yield:       3.40 (2.58%)
P/E:       12.19
Market Cap:       61.96B
EPS:       10.83
Volume:       1.15M
Day's Range:       130.24 - 132.38
52wk Range:       108.45 - 149.62
Previous Close:       131.97
Historical Data for PNC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 130.34 132.38 130.24 1,151,704 131.97 2.00   1.54%
05/23/19 130.99 130.99 128.99 2,026,791 129.97 -2.05   -1.55%
05/22/19 131.61 132.37 130.90 1,166,387 132.02 -0.06   -0.05%
05/21/19 131.12 132.39 131.04 988,717 132.08 0.74   0.56%
05/20/19 130.22 132.08 130.09 1,153,236 131.34 1.12   0.86%
05/17/19 129.46 132.20 129.42 1,351,500 130.22 -0.88   -0.67%
05/16/19 129.61 131.71 129.28 1,508,876 131.10 2.42   1.88%
05/15/19 128.84 130.42 127.59 1,609,208 128.68 -1.08   -0.83%
05/14/19 128.21 131.08 128.01 1,081,224 129.76 1.31   1.02%
05/13/19 130.04 131.09 128.14 2,367,454 128.45 -3.99   -3.01%
05/10/19 131.41 133.02 129.55 1,354,300 132.44 0.50   0.38%
05/09/19 130.03 132.22 129.47 1,504,079 131.94 -0.05   -0.04%
05/08/19 132.47 132.93 131.79 1,694,240 131.99 -0.96   -0.72%
05/07/19 134.78 134.83 132.26 1,821,521 132.95 -3.32   -2.44%
05/06/19 135.35 136.95 134.14 1,314,036 136.27 -0.83   -0.61%
05/03/19 135.99 137.47 135.70 1,055,200 137.10 1.16   0.85%
05/02/19 135.54 136.72 135.40 1,235,942 135.94 0.73   0.54%
05/01/19 136.72 138.04 134.88 1,264,376 135.21 -1.72   -1.26%
04/30/19 136.93 137.42 135.67 1,432,354 136.93 -0.08   -0.06%
04/29/19 136.80 138.08 136.18 1,151,875 137.01 0.92   0.68%
04/26/19 134.01 136.10 134.01 1,337,000 136.09 1.85   1.38%
04/25/19 133.33 135.27 133.04 1,335,686 134.24 0.07   0.05%
04/24/19 133.85 134.74 132.86 1,681,445 134.17 -0.03   -0.02%
04/23/19 133.41 134.74 131.72 3,319,037 134.20 0.31   0.23%
04/22/19 133.28 134.35 132.48 1,469,835 133.89 0.70   0.53%
04/18/19 133.75 134.41 132.76 2,392,400 133.19 -0.68   -0.51%
04/17/19 133.37 134.52 132.31 1,752,320 133.87 0.72   0.54%
04/16/19 131.49 134.03 131.49 2,375,362 133.15 2.09   1.59%
04/15/19 131.98 132.41 130.50 2,006,084 131.06 -1.64   -1.24%
04/12/19 129.44 133.57 129.18 4,293,600 132.70 3.98   3.09%
04/11/19 128.00 128.91 127.50 2,051,689 128.72 1.43   1.12%
04/10/19 126.57 127.53 125.78 1,806,346 127.29 0.49   0.39%
04/09/19 127.36 127.69 126.22 1,572,833 126.80 -1.44   -1.12%
04/08/19 127.91 128.55 127.34 1,460,689 128.24 0.33   0.26%
04/05/19 128.49 129.25 127.36 1,331,900 127.91 -0.51   -0.40%
04/04/19 126.80 129.23 126.80 1,639,744 128.42 1.61   1.27%
04/03/19 127.99 129.24 126.09 2,081,384 126.81 0.05   0.04%
04/02/19 126.55 128.03 126.16 1,698,226 126.76 -0.15   -0.12%
04/01/19 123.98 127.17 123.84 1,836,991 126.91 4.25   3.46%
03/29/19 123.91 124.00 122.17 1,951,200 122.66 -0.20   -0.16%
03/28/19 121.63 122.96 120.96 1,619,157 122.86 1.59   1.31%
03/27/19 121.29 121.93 120.38 1,691,313 121.27 -0.19   -0.16%
03/26/19 120.27 121.72 119.62 1,976,888 121.46 2.28   1.91%
03/25/19 119.49 120.90 118.78 2,118,508 119.18 0.00   0.00%
03/22/19 121.50 122.20 118.70 3,464,400 119.18 -3.72   -3.03%
03/21/19 124.77 124.88 122.79 2,804,141 122.90 -2.56   -2.04%
03/20/19 129.40 129.82 125.36 2,991,805 125.46 -4.02   -3.10%
03/19/19 132.50 132.50 129.13 2,285,265 129.48 -2.40   -1.82%
03/18/19 130.44 132.39 130.13 1,865,268 131.88 2.02   1.56%
03/15/19 129.01 130.25 128.76 3,687,600 129.86 0.26   0.20%
03/14/19 129.01 130.02 128.48 1,608,510 129.60 0.67   0.52%
03/13/19 128.42 129.23 127.36 1,741,597 128.93 1.22   0.96%
03/12/19 128.80 129.20 127.37 3,195,908 127.71 -0.85   -0.66%
03/11/19 127.15 128.94 126.96 2,546,541 128.56 1.86   1.47%
03/08/19 124.67 126.78 124.52 2,997,600 126.70 0.71   0.56%
03/07/19 126.64 126.87 124.46 2,983,890 125.99 -1.45   -1.14%
03/06/19 128.13 129.27 127.35 2,748,521 127.44 -0.38   -0.30%
03/05/19 126.19 128.13 124.66 3,144,244 127.82 1.49   1.18%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?