Skip to main content

PNC Financial Services (NY: PNC )

139.77 +0.41 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 140.14 141.15 139.19 139.77 2,249,469 +0.41(+0.29%)
Dec 06, 2023 139.99 142.06 139.00 139.36 2,000,288 +0.70(+0.50%)
Dec 05, 2023 139.97 140.28 138.47 138.66 2,147,269 -2.13(-1.51%)
Dec 04, 2023 137.13 141.05 136.40 140.79 2,935,120 +1.79(+1.29%)
Dec 01, 2023 133.69 139.05 133.29 139.00 2,580,721 +5.04(+3.76%)
Nov 30, 2023 132.62 134.70 132.11 133.96 3,265,179 +1.58(+1.19%)
Nov 29, 2023 130.47 133.17 130.10 132.38 2,493,462 +2.79(+2.15%)
Nov 28, 2023 128.60 129.69 127.83 129.59 1,592,716 +0.74(+0.57%)
Nov 27, 2023 127.74 129.06 127.49 128.85 1,415,339 +0.15(+0.12%)
Nov 24, 2023 127.70 129.21 127.15 128.70 640,825 +0.75(+0.59%)
Nov 22, 2023 128.54 128.75 127.08 127.95 1,036,259 -0.02(-0.02%)
Nov 21, 2023 129.52 130.00 127.85 127.97 1,248,049 -2.37(-1.82%)
Nov 20, 2023 129.74 130.81 128.05 130.34 1,674,510 +0.08(+0.06%)
Nov 17, 2023 130.35 130.72 129.18 130.26 2,129,216 +0.92(+0.71%)
Nov 16, 2023 128.90 129.66 128.19 129.34 1,838,163 +0.38(+0.29%)
Nov 15, 2023 126.59 129.82 126.59 128.96 2,699,961 +2.30(+1.82%)
Nov 14, 2023 122.75 127.07 122.75 126.66 2,766,853 +7.06(+5.90%)
Nov 13, 2023 119.88 120.37 118.89 119.60 1,046,272 -0.83(-0.69%)
Nov 10, 2023 120.51 121.04 118.56 120.43 1,585,711 +1.07(+0.90%)
Nov 09, 2023 120.91 121.39 118.74 119.36 1,920,613 -0.90(-0.75%)
Nov 08, 2023 120.77 120.77 118.92 120.26 1,599,740 -0.52(-0.43%)
Nov 07, 2023 120.93 121.64 120.25 120.78 1,801,792 -0.77(-0.63%)
Nov 06, 2023 123.22 123.69 120.67 121.55 1,690,183 -1.66(-1.35%)
Nov 03, 2023 122.12 124.37 121.47 123.21 2,824,295 +3.36(+2.80%)
Nov 02, 2023 114.51 119.92 114.51 119.85 2,822,293 +6.39(+5.63%)
Nov 01, 2023 114.75 115.06 112.36 113.46 1,675,455 -1.01(-0.88%)
Oct 31, 2023 113.37 114.52 112.36 114.47 2,233,493 +1.58(+1.40%)
Oct 30, 2023 112.20 113.29 111.08 112.89 2,306,625 +1.65(+1.48%)
Oct 27, 2023 113.65 113.81 110.80 111.24 1,854,790 -3.12(-2.73%)
Oct 26, 2023 111.24 115.24 110.83 114.36 3,305,150 +3.07(+2.76%)
Oct 25, 2023 110.58 111.60 109.40 111.29 2,214,621 +0.01(+0.01%)
Oct 24, 2023 110.20 112.25 110.12 111.28 2,669,605 +1.57(+1.43%)
Oct 23, 2023 111.41 113.16 109.45 109.71 3,068,494 -2.11(-1.89%)
Oct 20, 2023 115.80 115.98 111.45 111.82 2,865,185 -3.84(-3.32%)
Oct 19, 2023 115.10 118.97 115.02 115.66 2,867,821 -0.03(-0.03%)
Oct 18, 2023 118.09 118.95 115.39 115.69 2,537,325 -3.44(-2.89%)
Oct 17, 2023 117.76 121.44 117.60 119.13 2,614,085 +1.00(+0.85%)
Oct 16, 2023 117.92 118.86 115.58 118.13 2,197,303 +1.54(+1.32%)
Oct 13, 2023 119.07 119.50 114.72 116.59 5,651,237 -3.14(-2.62%)
Oct 12, 2023 121.30 121.52 119.25 119.73 2,530,135 -1.40(-1.16%)
Oct 11, 2023 121.45 122.62 120.44 121.13 1,864,692 +0.50(+0.42%)
Oct 10, 2023 120.49 122.39 119.84 120.63 2,221,633 +1.35(+1.13%)
Oct 09, 2023 117.84 119.73 117.12 119.27 2,437,118 +0.53(+0.45%)
Oct 06, 2023 118.03 120.66 116.71 118.74 2,107,139 -0.06(-0.05%)
Oct 05, 2023 117.76 119.40 117.55 118.80 2,728,580 +0.28(+0.23%)
Oct 04, 2023 118.10 119.17 117.58 118.52 2,378,685 +0.32(+0.27%)
Oct 03, 2023 119.05 120.40 117.80 118.21 2,315,938 -0.24(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.