Skip to main content

PNC Financial Services (NY: PNC )

155.98 +1.23 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 154.14 156.10 152.69 154.75 2,049,823 -1.18(-0.76%)
May 18, 2022 159.11 159.53 155.35 155.93 1,905,163 -4.50(-2.80%)
May 17, 2022 158.18 161.22 157.67 160.43 1,846,299 +5.16(+3.32%)
May 16, 2022 157.08 157.75 153.12 155.27 2,598,480 -2.17(-1.38%)
May 13, 2022 161.05 161.45 156.75 157.44 2,162,096 -1.86(-1.17%)
May 12, 2022 158.88 160.52 156.20 159.30 2,030,613 -0.53(-0.33%)
May 11, 2022 162.54 166.55 159.65 159.83 1,756,142 -2.01(-1.24%)
May 10, 2022 164.71 166.22 159.62 161.84 2,005,616 -1.83(-1.12%)
May 09, 2022 164.57 165.62 162.70 163.67 2,050,469 -2.95(-1.77%)
May 06, 2022 168.46 168.83 164.59 166.62 2,341,990 -2.25(-1.33%)
May 05, 2022 171.47 171.79 166.33 168.87 1,881,591 -4.85(-2.79%)
May 04, 2022 169.52 174.28 168.52 173.72 2,186,489 +4.06(+2.39%)
May 03, 2022 169.12 171.60 168.03 169.66 2,250,136 +2.12(+1.27%)
May 02, 2022 168.40 169.10 164.09 167.54 2,395,010 +1.44(+0.87%)
Apr 29, 2022 170.70 172.15 165.59 166.10 3,461,241 -4.98(-2.91%)
Apr 28, 2022 171.80 171.95 168.33 171.08 2,930,452 +0.65(+0.38%)
Apr 27, 2022 168.82 171.74 168.05 170.43 2,405,461 +0.97(+0.57%)
Apr 26, 2022 170.14 172.54 168.96 169.46 2,489,465 -3.04(-1.76%)
Apr 25, 2022 171.84 172.77 168.03 172.50 3,113,718 -0.75(-0.43%)
Apr 22, 2022 177.91 178.33 173.07 173.25 3,465,930 -4.33(-2.44%)
Apr 21, 2022 180.95 183.11 176.91 177.58 2,367,882 -2.06(-1.15%)
Apr 20, 2022 180.39 183.19 179.51 179.64 2,149,665 +1.59(+0.89%)
Apr 19, 2022 176.81 178.62 175.98 178.05 3,328,186 +2.30(+1.31%)
Apr 18, 2022 173.95 177.31 173.95 175.75 2,962,431 +0.75(+0.43%)
Apr 14, 2022 178.87 180.72 174.26 175.00 3,474,968 -3.44(-1.93%)
Apr 13, 2022 177.75 180.15 176.97 178.44 2,422,855 -1.31(-0.73%)
Apr 12, 2022 182.25 184.03 178.56 179.75 1,825,818 -4.23(-2.30%)
Apr 11, 2022 184.57 188.59 183.66 183.98 2,588,576 -0.72(-0.39%)
Apr 08, 2022 183.20 185.16 181.94 184.70 2,694,747 +3.32(+1.83%)
Apr 07, 2022 181.05 182.54 177.32 181.38 2,303,236 +0.42(+0.23%)
Apr 06, 2022 180.83 182.47 180.15 180.96 1,903,818 -1.43(-0.78%)
Apr 05, 2022 181.61 185.23 181.21 182.39 1,710,676 -0.42(-0.23%)
Apr 04, 2022 180.23 184.66 177.53 182.81 2,663,698 +1.67(+0.92%)
Apr 01, 2022 184.24 185.89 180.21 181.14 2,485,335 -3.31(-1.79%)
Mar 31, 2022 190.16 191.78 184.34 184.45 3,301,353 -6.28(-3.29%)
Mar 30, 2022 194.04 194.39 189.21 190.73 1,980,564 -3.33(-1.72%)
Mar 29, 2022 197.90 198.98 193.39 194.06 1,445,974 -0.65(-0.33%)
Mar 28, 2022 194.74 195.10 191.56 194.71 1,789,876 -1.76(-0.90%)
Mar 25, 2022 193.65 197.40 193.26 196.47 1,607,804 +3.22(+1.67%)
Mar 24, 2022 193.93 194.66 192.06 193.25 1,585,694 +0.58(+0.30%)
Mar 23, 2022 194.89 197.20 192.61 192.67 1,535,593 -4.70(-2.38%)
Mar 22, 2022 196.27 199.43 195.38 197.37 1,962,723 +4.36(+2.26%)
Mar 21, 2022 194.93 195.43 190.73 193.01 1,859,578 +0.04(+0.02%)
Mar 18, 2022 194.92 195.00 188.97 192.97 5,385,964 -0.10(-0.05%)
Mar 17, 2022 189.25 193.09 187.32 193.07 2,195,404 +0.68(+0.35%)
Mar 16, 2022 188.40 192.84 187.41 192.39 2,057,823 +7.15(+3.86%)
Mar 15, 2022 185.37 186.27 182.48 185.24 2,114,825 +1.88(+1.03%)
Mar 14, 2022 183.79 186.52 182.19 183.36 2,421,317 +1.21(+0.66%)
Mar 11, 2022 186.13 188.26 181.89 182.15 2,342,912 -2.81(-1.52%)
Mar 10, 2022 184.08 185.55 184.96 2,314,853 -1.79(-0.96%)
Mar 09, 2022 188.60 190.15 185.85 186.75 1,699,739 +5.15(+2.84%)
Mar 08, 2022 182.33 187.00 180.00 181.60 3,016,204 +2.90(+1.62%)
Mar 07, 2022 183.68 184.30 178.67 178.70 3,215,765 -6.17(-3.34%)
Mar 04, 2022 186.57 187.54 182.11 184.87 2,823,970 -6.72(-3.51%)
Mar 03, 2022 193.50 195.32 190.61 191.59 2,761,603 -2.11(-1.09%)
Mar 02, 2022 190.00 195.11 189.46 193.70 2,303,806 +6.51(+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.