Skip to main content

PNC Financial Services (NY: PNC )

147.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 187.39 188.90 187.45 2,456,280 -2.03(-1.07%)
Jan 28, 2022 185.74 189.65 184.48 189.48 1,976,240 +4.62(+2.50%)
Jan 27, 2022 189.89 191.45 184.44 184.86 2,060,617 -2.61(-1.39%)
Jan 26, 2022 188.21 190.12 184.50 187.47 1,803,293 +1.65(+0.89%)
Jan 25, 2022 184.14 187.36 181.16 185.82 1,864,974 +0.08(+0.04%)
Jan 24, 2022 178.86 186.42 177.00 185.74 3,885,115 +2.87(+1.57%)
Jan 21, 2022 187.63 187.83 181.46 182.88 3,313,656 -5.41(-2.87%)
Jan 20, 2022 189.28 192.67 187.82 188.28 2,638,452 -1.47(-0.78%)
Jan 19, 2022 199.29 199.29 189.65 189.75 2,567,381 -7.61(-3.85%)
Jan 18, 2022 202.95 203.91 196.14 197.36 3,522,327 -4.84(-2.39%)
Jan 14, 2022 202.20 0 -2.73(-1.33%)
Jan 13, 2022 204.25 206.47 204.25 204.93 2,126,447 +1.38(+0.68%)
Jan 12, 2022 203.62 205.00 201.08 203.56 1,618,233 +0.99(+0.49%)
Jan 11, 2022 202.21 203.20 199.60 202.57 2,656,697 +1.26(+0.62%)
Jan 10, 2022 204.87 204.88 199.88 201.31 2,674,167 -1.16(-0.57%)
Jan 07, 2022 199.57 203.19 199.16 202.47 2,401,782 +2.86(+1.43%)
Jan 06, 2022 197.59 199.72 194.34 199.61 3,282,635 +7.40(+3.85%)
Jan 05, 2022 196.15 197.61 192.06 192.21 3,063,090 -3.17(-1.62%)
Jan 04, 2022 190.21 198.05 190.21 195.38 2,752,728 +6.94(+3.68%)
Jan 03, 2022 185.16 188.71 183.72 188.44 2,430,380 +6.97(+3.84%)
Dec 31, 2021 181.39 182.72 181.30 181.47 1,022,415 -0.43(-0.24%)
Dec 30, 2021 182.71 183.87 181.75 181.90 761,912 -0.22(-0.12%)
Dec 29, 2021 182.57 183.19 181.37 182.12 755,922 +0.06(+0.04%)
Dec 28, 2021 181.27 183.42 181.17 182.06 739,959 +0.09(+0.05%)
Dec 27, 2021 179.92 182.19 179.10 181.97 1,080,279 +2.84(+1.59%)
Dec 23, 2021 179.92 181.69 179.07 179.12 782,145 +0.73(+0.41%)
Dec 22, 2021 177.92 179.05 177.19 178.39 1,019,675 +0.23(+0.13%)
Dec 21, 2021 175.94 179.82 175.80 178.16 2,599,034 +3.91(+2.24%)
Dec 20, 2021 175.90 175.92 171.28 174.25 2,664,851 -4.24(-2.38%)
Dec 17, 2021 182.36 182.43 176.51 178.50 3,892,894 -4.12(-2.25%)
Dec 16, 2021 181.96 185.42 180.91 182.62 1,374,988 +3.36(+1.87%)
Dec 15, 2021 180.98 181.35 177.45 179.26 1,544,419 -0.66(-0.37%)
Dec 14, 2021 178.15 182.14 177.97 179.92 1,769,115 +2.35(+1.33%)
Dec 13, 2021 181.13 181.17 177.32 177.57 2,101,608 -4.84(-2.65%)
Dec 10, 2021 184.59 185.38 180.63 182.41 1,367,671 +0.75(+0.41%)
Dec 09, 2021 181.80 183.41 180.77 181.66 1,360,205 -1.23(-0.67%)
Dec 08, 2021 184.16 184.95 181.44 182.89 1,498,161 -1.09(-0.60%)
Dec 07, 2021 182.48 185.01 181.94 183.98 1,479,800 +3.02(+1.67%)
Dec 06, 2021 180.77 183.49 179.21 180.96 1,560,624 +2.02(+1.13%)
Dec 03, 2021 182.68 182.94 177.44 178.94 1,814,857 -3.73(-2.04%)
Dec 02, 2021 178.96 183.99 178.29 182.67 1,743,546 +5.79(+3.27%)
Dec 01, 2021 182.82 183.15 176.76 176.88 1,827,354 -1.40(-0.79%)
Nov 30, 2021 179.83 180.68 177.43 178.28 4,141,747 -3.51(-1.93%)
Nov 29, 2021 184.47 184.76 180.61 181.79 2,948,922 +0.71(+0.39%)
Nov 26, 2021 182.26 182.68 178.17 181.09 1,612,179 -7.72(-4.09%)
Nov 24, 2021 188.51 190.26 187.56 188.81 1,584,271 -0.42(-0.22%)
Nov 23, 2021 186.32 189.30 185.52 189.22 1,832,164 +4.47(+2.42%)
Nov 22, 2021 183.49 186.88 181.71 184.75 1,929,903 +4.34(+2.40%)
Nov 19, 2021 180.00 180.81 177.18 180.42 2,053,352 -1.40(-0.77%)
Nov 18, 2021 183.08 182.10 181.52 181.82 1,417,790 -1.40(-0.77%)
Nov 17, 2021 185.60 185.88 182.30 183.22 1,340,087 -2.78(-1.49%)
Nov 16, 2021 185.51 186.90 184.42 186.00 1,280,204 +0.64(+0.35%)
Nov 15, 2021 185.15 185.72 183.92 185.36 1,584,252 +1.09(+0.59%)
Nov 12, 2021 185.91 186.09 182.99 184.26 1,647,434 -1.80(-0.97%)
Nov 11, 2021 186.02 187.17 185.55 186.06 1,175,307 +0.17(+0.09%)
Nov 10, 2021 187.84 185.66 185.89 1,672,083 -1.47(-0.79%)
Nov 09, 2021 186.54 188.21 185.71 187.37 1,248,047 -1.02(-0.54%)
Nov 08, 2021 188.44 189.28 187.00 188.39 1,042,099 +0.97(+0.52%)
Nov 05, 2021 189.61 191.09 186.17 187.42 1,279,295 -0.55(-0.29%)
Nov 04, 2021 191.73 191.73 186.43 187.97 1,592,059 -4.52(-2.35%)
Nov 03, 2021 189.30 193.29 188.90 192.49 1,597,681 +2.35(+1.24%)
Nov 02, 2021 189.95 190.54 189.05 190.14 1,797,795 -0.49(-0.26%)
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.