Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 156.79 160.37 156.47 159.41 3,287,521 +0.33(+0.21%)
May 27, 2022 157.00 159.09 156.82 159.08 1,817,608 +1.91(+1.21%)
May 26, 2022 153.49 158.44 153.10 157.17 2,914,670 +4.84(+3.17%)
May 25, 2022 148.00 153.73 147.98 152.34 3,096,858 +3.97(+2.68%)
May 24, 2022 146.95 148.88 144.23 148.37 2,441,335 +0.99(+0.67%)
May 23, 2022 144.33 148.69 144.05 147.38 2,253,034 +5.63(+3.97%)
May 20, 2022 141.38 142.82 138.45 141.75 2,083,567 +1.12(+0.79%)
May 19, 2022 140.08 141.86 138.76 140.63 2,255,581 -1.07(-0.76%)
May 18, 2022 144.60 144.98 141.18 141.71 2,096,400 -4.09(-2.80%)
May 17, 2022 143.75 146.52 143.29 145.79 2,031,628 +4.69(+3.32%)
May 16, 2022 142.75 143.36 139.16 141.11 2,859,312 -1.97(-1.38%)
May 13, 2022 146.36 146.72 142.45 143.08 2,379,124 -1.69(-1.17%)
May 12, 2022 144.39 145.88 141.95 144.77 2,234,443 -0.48(-0.33%)
May 11, 2022 147.71 151.36 145.09 145.25 1,932,421 -1.83(-1.24%)
May 10, 2022 149.69 151.06 145.06 147.08 2,206,937 -1.66(-1.12%)
May 09, 2022 149.56 150.51 147.86 148.74 2,256,292 -2.68(-1.77%)
May 06, 2022 153.09 153.43 149.58 151.42 2,577,076 -2.04(-1.33%)
May 05, 2022 155.83 156.12 151.16 153.47 2,070,462 -4.41(-2.79%)
May 04, 2022 154.06 158.38 153.15 157.87 2,405,966 +3.69(+2.39%)
May 03, 2022 153.69 155.94 152.70 154.18 2,476,001 +1.93(+1.26%)
May 02, 2022 153.04 153.67 149.13 152.26 2,635,418 +1.31(+0.87%)
Apr 29, 2022 155.13 156.45 150.49 150.95 3,808,676 -4.53(-2.91%)
Apr 28, 2022 156.13 156.26 152.97 155.47 3,224,607 +0.59(+0.38%)
Apr 27, 2022 153.42 156.07 152.72 154.88 2,646,918 +0.88(+0.57%)
Apr 26, 2022 154.62 156.80 153.55 154.00 2,739,354 -2.76(-1.76%)
Apr 25, 2022 156.16 157.01 152.70 156.76 3,426,269 -0.68(-0.43%)
Apr 22, 2022 161.68 162.06 157.28 157.45 3,813,835 -3.94(-2.44%)
Apr 21, 2022 164.44 166.41 160.78 161.38 2,605,567 -1.87(-1.15%)
Apr 20, 2022 163.93 166.48 163.13 163.25 2,365,445 +1.44(+0.89%)
Apr 19, 2022 160.68 162.33 159.93 161.81 3,662,265 +2.09(+1.31%)
Apr 18, 2022 158.08 161.13 158.08 159.72 3,259,796 +0.68(+0.43%)
Apr 14, 2022 162.55 164.23 158.36 159.04 3,823,781 -3.13(-1.93%)
Apr 13, 2022 161.53 163.72 160.83 162.16 2,666,058 -1.19(-0.73%)
Apr 12, 2022 165.62 167.24 162.27 163.35 2,009,091 -2.48(-1.50%)
Apr 11, 2022 166.37 169.99 165.55 165.83 2,871,828 -0.65(-0.39%)
Apr 08, 2022 165.13 166.90 164.00 166.48 2,989,617 +2.99(+1.83%)
Apr 07, 2022 163.19 164.54 159.83 163.49 2,555,265 +0.38(+0.23%)
Apr 06, 2022 162.99 164.47 162.38 163.11 2,112,141 -1.29(-0.78%)
Apr 05, 2022 163.70 166.96 163.34 164.40 1,897,865 -0.38(-0.23%)
Apr 04, 2022 162.45 166.45 160.02 164.78 2,955,170 +1.50(+0.92%)
Apr 01, 2022 166.07 167.56 162.44 163.27 2,757,290 -2.98(-1.79%)
Mar 31, 2022 171.40 172.86 166.16 166.26 3,662,600 -5.66(-3.29%)
Mar 30, 2022 174.90 175.22 170.55 171.92 2,197,285 -3.00(-1.72%)
Mar 29, 2022 178.38 179.35 174.32 174.92 1,604,198 -0.59(-0.33%)
Mar 28, 2022 175.53 175.86 172.67 175.50 1,985,731 -1.59(-0.90%)
Mar 25, 2022 174.55 177.93 174.20 177.09 1,783,736 +2.90(+1.67%)
Mar 24, 2022 174.80 175.46 173.12 174.19 1,759,207 +0.52(+0.30%)
Mar 23, 2022 175.67 177.75 173.61 173.67 1,703,623 -4.24(-2.38%)
Mar 22, 2022 176.91 179.76 176.11 177.90 2,177,492 +3.93(+2.26%)
Mar 21, 2022 175.70 176.15 171.92 173.97 2,063,060 +0.04(+0.02%)
Mar 18, 2022 175.69 175.77 170.33 173.94 5,975,318 -0.09(-0.05%)
Mar 17, 2022 170.58 174.04 168.84 174.03 2,435,634 +0.61(+0.35%)
Mar 16, 2022 169.82 173.82 168.93 173.41 2,282,998 +6.44(+3.86%)
Mar 15, 2022 167.09 167.90 164.48 166.97 2,346,237 +1.69(+1.03%)
Mar 14, 2022 165.66 168.12 164.22 165.28 2,686,267 +1.09(+0.66%)
Mar 11, 2022 167.77 169.69 163.95 164.18 2,599,283 -2.53(-1.52%)
Mar 10, 2022 165.92 167.25 166.72 2,568,153 -1.61(-0.96%)
Mar 09, 2022 170.00 171.40 167.52 168.33 1,885,731 +4.64(+2.84%)
Mar 08, 2022 164.35 168.56 162.25 163.69 3,346,249 +2.61(+1.62%)
Mar 07, 2022 165.56 166.40 161.05 161.07 3,567,647 -5.56(-3.34%)
Mar 04, 2022 168.17 169.04 164.15 166.64 3,132,980 -6.06(-3.51%)
Mar 03, 2022 174.41 176.06 171.81 172.69 3,063,789 -1.90(-1.09%)
Mar 02, 2022 171.26 175.87 170.77 174.59 2,555,898 +5.87(+3.48%)
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.