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 (%)
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%)
Mar 01, 2022 178.10 178.83 168.16 168.73 4,195,220 -10.87(-6.05%)
Feb 28, 2022 177.15 179.90 176.93 179.60 2,835,600 -3.08(-1.69%)
Feb 25, 2022 178.09 183.57 179.32 182.68 2,253,725 +6.36(+3.61%)
Feb 24, 2022 173.06 176.75 170.94 176.32 3,143,139 -3.06(-1.71%)
Feb 23, 2022 183.43 185.41 178.51 179.38 2,258,134 -3.67(-2.00%)
Feb 22, 2022 182.02 185.45 180.79 183.05 2,950,450 +1.72(+0.95%)
Feb 18, 2022 181.33 0 -0.75(-0.41%)
Feb 17, 2022 186.10 186.57 181.28 182.08 2,092,938 -5.94(-3.16%)
Feb 16, 2022 185.54 189.21 185.54 188.02 1,741,712 +1.26(+0.68%)
Feb 15, 2022 186.60 187.68 185.34 186.75 4,286,702 +2.36(+1.28%)
Feb 14, 2022 187.81 188.33 182.07 184.39 3,792,262 -2.51(-1.35%)
Feb 11, 2022 188.40 191.77 185.83 186.91 2,553,986 -2.95(-1.55%)
Feb 10, 2022 189.86 193.34 189.10 189.85 2,101,400 -0.12(-0.06%)
Feb 09, 2022 191.30 191.70 189.27 189.97 2,362,513 -0.54(-0.28%)
Feb 08, 2022 191.22 192.15 189.74 190.51 3,423,817 +1.50(+0.79%)
Feb 07, 2022 190.33 191.03 188.85 189.02 2,646,950 -0.59(-0.31%)
Feb 04, 2022 188.65 191.22 188.32 189.60 2,241,787 +2.11(+1.12%)
Feb 03, 2022 190.87 187.26 187.49 1,712,847 -2.58(-1.36%)
Feb 02, 2022 188.60 190.57 186.82 190.07 1,739,876 +1.02(+0.54%)
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.