Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 159.90 163.55 159.58 162.57 3,223,558 +0.33(+0.21%)
May 27, 2022 160.12 162.25 159.93 162.24 1,782,244 +1.95(+1.21%)
May 26, 2022 156.54 161.59 156.14 160.29 2,857,961 +4.93(+3.17%)
May 25, 2022 150.94 156.78 150.91 155.36 3,036,605 +4.05(+2.68%)
May 24, 2022 149.87 151.83 147.09 151.31 2,393,836 +1.01(+0.67%)
May 23, 2022 147.20 151.64 146.91 150.30 2,209,198 +5.74(+3.97%)
May 20, 2022 144.18 145.66 141.20 144.56 2,043,028 +1.14(+0.79%)
May 19, 2022 142.86 144.68 141.51 143.42 2,211,696 -1.09(-0.76%)
May 18, 2022 147.47 147.85 143.98 144.52 2,055,612 -4.17(-2.80%)
May 17, 2022 146.60 149.43 146.13 148.69 1,992,100 +4.78(+3.32%)
May 16, 2022 145.58 146.20 141.92 143.91 2,803,680 -2.01(-1.38%)
May 13, 2022 149.26 149.63 145.28 145.92 2,332,835 -1.72(-1.17%)
May 12, 2022 147.25 148.77 144.77 147.64 2,190,969 -0.49(-0.33%)
May 11, 2022 150.64 154.36 147.97 148.13 1,894,823 -1.86(-1.24%)
May 10, 2022 152.66 154.06 147.94 150.00 2,163,998 -1.70(-1.12%)
May 09, 2022 152.53 153.49 150.79 151.69 2,212,393 -2.73(-1.77%)
May 06, 2022 156.13 156.47 152.54 154.43 2,526,935 -2.08(-1.33%)
May 05, 2022 158.92 159.22 154.16 156.51 2,030,179 -4.50(-2.79%)
May 04, 2022 157.11 161.53 156.19 161.01 2,359,154 +3.76(+2.39%)
May 03, 2022 156.74 159.04 155.73 157.24 2,427,827 +1.97(+1.27%)
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.