Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNC Financial Services (NY: PNC )

156.11 -0.19 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 158.37 160.61 158.27 159.97 1,743,038 +1.61(+1.02%)
Mar 27, 2024 154.40 158.49 153.95 158.36 1,730,068 +4.89(+3.19%)
Mar 26, 2024 153.58 154.80 153.18 153.47 1,191,191 -0.01(-0.01%)
Mar 25, 2024 154.59 155.60 152.94 153.48 1,148,198 -0.47(-0.30%)
Mar 22, 2024 156.61 157.20 153.94 153.95 1,611,740 -2.28(-1.46%)
Mar 21, 2024 153.06 156.87 153.06 156.22 2,683,079 +3.96(+2.60%)
Mar 20, 2024 148.18 152.99 147.56 152.26 1,422,603 +3.66(+2.47%)
Mar 19, 2024 147.81 149.42 147.62 148.60 2,073,910 +0.50(+0.34%)
Mar 18, 2024 147.86 148.49 145.50 148.09 1,329,787 +0.81(+0.55%)
Mar 15, 2024 145.74 148.68 145.74 147.28 4,009,980 +0.29(+0.20%)
Mar 14, 2024 150.26 152.93 145.79 147.00 2,105,734 -4.19(-2.77%)
Mar 13, 2024 150.00 151.69 149.86 151.18 1,912,909 +1.72(+1.15%)
Mar 12, 2024 151.46 152.14 148.81 149.46 1,859,039 -1.84(-1.22%)
Mar 11, 2024 148.85 151.46 147.50 151.30 1,901,350 +2.48(+1.67%)
Mar 08, 2024 150.07 150.22 148.67 148.82 1,337,967 -0.11(-0.07%)
Mar 07, 2024 149.90 151.69 148.09 148.93 2,134,203 +0.06(+0.04%)
Mar 06, 2024 147.31 151.12 145.61 148.87 7,554,841 -4.69(-3.06%)
Mar 05, 2024 151.78 155.73 151.39 153.56 2,776,429 +1.37(+0.90%)
Mar 04, 2024 149.47 154.81 148.83 152.19 5,855,748 +5.87(+4.01%)
Mar 01, 2024 145.98 146.67 143.82 146.32 1,768,100 +0.60(+0.41%)
Feb 29, 2024 146.46 147.25 144.46 145.72 2,753,751 +1.50(+1.04%)
Feb 28, 2024 143.74 146.25 143.74 144.22 1,190,377 -0.26(-0.18%)
Feb 27, 2024 144.01 145.28 143.41 144.48 1,219,223 +1.09(+0.76%)
Feb 26, 2024 143.94 145.52 143.27 143.39 1,430,664 -1.26(-0.87%)
Feb 23, 2024 143.80 146.34 143.25 144.65 1,856,618 +0.72(+0.50%)
Feb 22, 2024 144.32 146.51 143.37 143.93 2,482,008 -1.17(-0.81%)
Feb 21, 2024 144.11 145.23 138.28 145.10 2,823,702 -0.13(-0.09%)
Feb 20, 2024 146.53 146.93 144.92 145.22 2,065,068 -2.13(-1.44%)
Feb 16, 2024 146.93 148.40 146.20 147.35 1,481,089 -0.77(-0.52%)
Feb 15, 2024 147.25 148.75 145.89 148.12 2,012,005 +1.74(+1.19%)
Feb 14, 2024 145.16 146.40 144.50 146.38 1,278,166 +2.58(+1.80%)
Feb 13, 2024 145.30 145.72 141.36 143.80 2,142,962 -3.84(-2.60%)
Feb 12, 2024 146.28 148.65 145.86 147.64 1,629,099 +1.36(+0.93%)
Feb 09, 2024 146.38 146.89 145.20 146.28 1,169,384 -0.16(-0.11%)
Feb 08, 2024 145.69 146.69 144.37 146.44 1,507,753 -0.24(-0.16%)
Feb 07, 2024 147.80 148.37 144.83 146.68 3,182,188 -1.11(-0.75%)
Feb 06, 2024 144.33 148.54 144.18 147.79 3,954,807 +3.43(+2.37%)
Feb 05, 2024 145.00 146.35 143.97 144.36 1,682,398 -2.28(-1.55%)
Feb 02, 2024 142.53 147.40 140.97 146.64 4,122,023 +2.66(+1.85%)
Feb 01, 2024 150.02 150.21 143.43 143.98 5,061,480 -5.71(-3.82%)
Jan 31, 2024 150.24 153.84 149.37 149.69 2,061,876 -3.01(-1.97%)
Jan 30, 2024 151.76 153.16 151.27 152.70 1,248,959 +0.76(+0.50%)
Jan 29, 2024 149.48 151.97 149.32 151.94 1,188,336 +1.86(+1.24%)
Jan 26, 2024 149.55 150.75 149.06 150.07 1,009,500 +0.35(+0.23%)
Jan 25, 2024 150.47 150.47 147.75 149.73 1,382,690 +1.01(+0.68%)
Jan 24, 2024 149.38 150.03 148.52 148.72 1,382,621 +0.32(+0.21%)
Jan 23, 2024 148.31 149.25 146.67 148.40 1,869,534 +0.47(+0.32%)
Jan 22, 2024 149.57 151.09 147.81 147.93 2,795,435 -1.35(-0.90%)
Jan 19, 2024 145.52 149.42 144.82 149.27 2,245,230 +4.45(+3.08%)
Jan 18, 2024 147.45 147.88 143.60 144.82 2,735,812 -2.50(-1.70%)
Jan 17, 2024 145.78 150.78 144.97 147.32 2,907,752 -0.20(-0.13%)
Jan 16, 2024 146.23 148.37 142.38 147.52 4,199,827 +0.10(+0.07%)
Jan 12, 2024 150.26 151.32 146.47 147.42 3,044,038 -2.05(-1.37%)
Jan 11, 2024 151.42 151.43 146.87 149.47 2,285,466 -2.59(-1.70%)
Jan 10, 2024 151.39 152.29 150.13 152.06 1,546,828 +0.66(+0.43%)
Jan 09, 2024 153.08 153.08 150.92 151.40 1,712,879 -2.95(-1.91%)
Jan 08, 2024 152.86 154.52 151.47 154.35 1,554,124 +1.26(+0.83%)
Jan 05, 2024 150.09 153.98 149.24 153.09 2,159,731 +3.63(+2.43%)
Jan 04, 2024 148.83 151.02 148.77 149.46 2,843,020 +0.85(+0.57%)
Jan 03, 2024 151.69 152.32 148.35 148.61 2,140,554 -4.74(-3.09%)
Jan 02, 2024 150.88 154.24 150.05 153.35 2,522,740 +1.62(+1.07%)
Dec 29, 2023 152.15 152.97 151.41 151.74 1,604,916 -0.76(-0.50%)
Dec 28, 2023 152.31 153.07 151.83 152.50 1,176,978 +0.62(+0.41%)
Dec 27, 2023 150.41 151.93 149.55 151.88 1,271,506 +0.88(+0.58%)
Dec 26, 2023 149.28 151.47 148.89 151.00 1,088,581 +1.60(+1.07%)
Dec 22, 2023 148.74 150.40 148.51 149.40 1,226,762 +0.68(+0.46%)
Dec 21, 2023 147.95 149.99 147.40 148.72 1,718,350 +2.06(+1.40%)
Dec 20, 2023 150.71 152.25 146.57 146.66 2,401,305 -4.83(-3.19%)
Dec 19, 2023 148.40 151.76 147.45 151.49 2,422,240 +3.13(+2.11%)
Dec 18, 2023 149.74 149.74 146.95 148.36 2,703,074 -0.90(-0.60%)
Dec 15, 2023 149.82 151.36 148.71 149.26 6,034,078 -0.96(-0.64%)
Dec 14, 2023 146.64 151.03 145.07 150.23 4,357,527 +6.85(+4.78%)
Dec 13, 2023 137.84 143.50 137.52 143.38 2,505,201 +5.36(+3.88%)
Dec 12, 2023 138.09 138.90 137.32 138.02 1,344,421 -0.15(-0.11%)
Dec 11, 2023 138.44 138.90 137.40 138.16 2,300,564 +0.32(+0.23%)
Dec 08, 2023 137.12 138.69 136.40 137.84 2,494,642 +0.88(+0.64%)
Dec 07, 2023 137.32 138.31 136.39 136.96 2,295,654 +0.40(+0.29%)
Dec 06, 2023 137.17 139.20 136.20 136.56 2,041,357 +0.69(+0.50%)
Dec 05, 2023 137.15 137.45 135.68 135.87 2,191,356 -2.09(-1.51%)
Dec 04, 2023 134.37 138.21 133.66 137.96 2,995,383 +1.75(+1.29%)
Dec 01, 2023 131.00 136.25 130.61 136.20 2,633,708 +4.94(+3.76%)
Nov 30, 2023 129.95 131.99 129.45 131.26 3,332,219 +1.55(+1.19%)
Nov 29, 2023 127.84 130.49 127.48 129.72 2,544,657 +2.73(+2.15%)
Nov 28, 2023 126.01 127.08 125.26 126.98 1,625,417 +0.73(+0.57%)
Nov 27, 2023 125.17 126.46 124.92 126.26 1,444,398 +0.15(+0.12%)
Nov 24, 2023 125.13 126.61 124.59 126.11 653,982 +0.73(+0.59%)
Nov 22, 2023 125.95 126.16 124.52 125.38 1,057,535 -0.02(-0.02%)
Nov 21, 2023 126.91 127.39 125.28 125.39 1,273,673 -2.32(-1.82%)
Nov 20, 2023 127.13 128.17 125.47 127.72 1,708,890 +0.08(+0.06%)
Nov 17, 2023 127.73 128.09 126.58 127.64 2,172,932 +0.90(+0.71%)
Nov 16, 2023 126.31 127.05 125.61 126.74 1,875,903 +0.37(+0.30%)
Nov 15, 2023 124.04 127.21 124.04 126.36 2,755,396 +2.25(+1.82%)
Nov 14, 2023 120.28 124.51 120.28 124.11 2,823,661 +6.92(+5.90%)
Nov 13, 2023 117.47 117.95 116.50 117.19 1,067,753 -0.81(-0.69%)
Nov 10, 2023 118.08 118.61 116.17 118.01 1,618,268 +1.05(+0.90%)
Nov 09, 2023 118.48 118.95 116.35 116.96 1,960,046 -0.88(-0.75%)
Nov 08, 2023 118.34 118.34 116.53 117.84 1,632,585 -0.51(-0.43%)
Nov 07, 2023 118.50 119.19 117.83 118.35 1,838,786 -0.76(-0.63%)
Nov 06, 2023 120.74 121.20 118.24 119.11 1,724,885 -1.63(-1.35%)
Nov 03, 2023 119.66 121.87 119.03 120.73 2,882,283 +3.29(+2.80%)
Nov 02, 2023 112.21 117.51 112.21 117.44 2,880,240 +6.26(+5.63%)
Nov 01, 2023 112.44 112.75 110.09 111.18 1,709,855 -0.99(-0.88%)
Oct 31, 2023 111.09 112.22 110.09 112.17 2,279,350 +1.55(+1.40%)
Oct 30, 2023 109.94 111.01 108.84 110.62 2,353,984 +1.62(+1.48%)
Oct 27, 2023 111.36 111.53 108.57 109.00 1,892,872 -3.06(-2.73%)
Oct 26, 2023 109.00 112.92 108.60 112.06 3,373,010 +3.01(+2.76%)
Oct 25, 2023 108.36 109.36 107.20 109.05 2,260,091 +0.01(+0.01%)
Oct 24, 2023 107.98 109.99 107.91 109.04 2,724,417 +1.54(+1.43%)
Oct 23, 2023 109.17 110.88 107.25 107.50 3,131,495 -2.07(-1.89%)
Oct 20, 2023 113.47 113.65 109.21 109.57 2,924,012 -3.76(-3.32%)
Oct 19, 2023 112.78 116.58 112.71 113.33 2,926,702 -0.03(-0.03%)
Oct 18, 2023 115.71 116.56 113.07 113.36 2,589,421 -3.37(-2.89%)
Oct 17, 2023 115.39 119.00 115.23 116.73 2,667,757 +0.98(+0.85%)
Oct 16, 2023 115.55 116.47 113.25 115.75 2,242,417 +1.51(+1.32%)
Oct 13, 2023 116.67 117.10 112.42 114.24 5,767,267 -3.08(-2.62%)
Oct 12, 2023 118.86 119.07 116.85 117.32 2,582,083 -1.37(-1.16%)
Oct 11, 2023 119.01 120.15 118.02 118.69 1,902,978 +0.49(+0.42%)
Oct 10, 2023 118.06 119.93 117.43 118.20 2,267,247 +1.32(+1.13%)
Oct 09, 2023 115.47 117.32 114.77 116.88 2,487,156 +0.52(+0.45%)
Oct 06, 2023 115.66 118.23 114.36 116.35 2,150,403 -0.06(-0.05%)
Oct 05, 2023 115.39 117.00 115.18 116.41 2,784,602 +0.27(+0.23%)
Oct 04, 2023 115.72 116.77 115.22 116.14 2,427,524 +0.31(+0.27%)
Oct 03, 2023 116.65 117.98 115.43 115.83 2,363,488 -0.23(-0.20%)
Oct 02, 2023 118.00 118.36 115.86 116.06 2,061,399 -2.66(-2.24%)
Sep 29, 2023 119.87 120.70 118.41 118.72 1,809,399 -0.06(-0.05%)
Sep 28, 2023 117.96 119.40 117.63 118.78 1,751,729 +0.99(+0.84%)
Sep 27, 2023 117.86 118.08 116.15 117.79 2,237,443 +0.21(+0.18%)
Sep 26, 2023 117.31 118.36 116.69 117.58 2,130,024 -1.00(-0.84%)
Sep 25, 2023 116.40 118.64 117.72 118.58 1,415,186 +1.71(+1.46%)
Sep 22, 2023 118.39 118.46 116.67 116.86 1,415,965 -1.28(-1.08%)
Sep 21, 2023 119.03 120.53 118.09 118.14 1,552,763 -1.72(-1.44%)
Sep 20, 2023 121.08 121.51 119.77 119.86 1,747,182 -0.23(-0.19%)
Sep 19, 2023 120.98 121.35 119.14 120.09 1,225,614 -0.47(-0.39%)
Sep 18, 2023 121.84 122.04 120.39 120.57 1,480,095 -1.61(-1.32%)
Sep 15, 2023 121.86 123.24 121.55 122.18 3,742,905 -0.60(-0.49%)
Sep 14, 2023 120.69 123.17 120.69 122.78 2,478,366 +3.25(+2.72%)
Sep 13, 2023 121.84 122.46 118.80 119.53 2,840,945 -1.20(-0.99%)
Sep 12, 2023 114.28 121.07 114.11 120.73 5,078,276 +6.61(+5.79%)
Sep 11, 2023 114.20 115.48 113.76 114.13 1,284,357 +1.05(+0.93%)
Sep 08, 2023 112.48 113.27 111.23 113.07 2,169,137 +1.12(+1.00%)
Sep 07, 2023 113.14 114.68 111.90 111.95 2,077,936 -2.50(-2.19%)
Sep 06, 2023 116.04 116.19 113.65 114.46 1,904,446 -2.06(-1.77%)
Sep 05, 2023 117.72 119.15 116.44 116.52 1,659,579 -1.67(-1.42%)
Sep 01, 2023 117.70 119.33 116.88 118.19 1,277,997 +1.44(+1.23%)
Aug 31, 2023 117.04 118.38 116.03 116.75 2,048,925 +0.24(+0.21%)
Aug 30, 2023 116.40 116.96 115.78 116.51 1,260,009 -0.11(-0.09%)
Aug 29, 2023 114.81 117.20 114.53 116.61 1,356,518 +2.11(+1.84%)
Aug 28, 2023 114.75 116.09 114.17 114.50 1,263,322 +0.65(+0.57%)
Aug 25, 2023 114.35 115.17 113.24 113.86 1,855,841 +0.07(+0.06%)
Aug 24, 2023 115.37 117.44 113.76 113.79 3,286,674 -1.68(-1.46%)
Aug 23, 2023 115.05 115.76 114.23 115.47 1,727,150 +0.38(+0.33%)
Aug 22, 2023 118.84 119.38 114.89 115.09 1,549,176 -3.78(-3.18%)
Aug 21, 2023 119.59 119.88 117.51 118.88 1,232,349 -0.26(-0.22%)
Aug 18, 2023 118.03 119.71 118.03 119.14 1,392,428 -0.29(-0.24%)
Aug 17, 2023 119.09 120.49 118.65 119.43 1,562,900 +0.74(+0.63%)
Aug 16, 2023 118.92 119.61 118.07 118.68 1,667,414 -0.84(-0.70%)
Aug 15, 2023 121.30 121.59 119.14 119.52 2,151,925 -3.56(-2.89%)
Aug 14, 2023 124.61 125.09 122.29 123.08 1,418,260 -2.57(-2.05%)
Aug 11, 2023 123.15 125.67 123.00 125.66 1,244,479 +1.79(+1.44%)
Aug 10, 2023 123.82 125.53 123.05 123.87 1,714,209 +0.72(+0.58%)
Aug 09, 2023 124.58 124.58 123.09 123.15 1,788,671 -2.61(-2.08%)
Aug 08, 2023 124.82 125.86 121.14 125.76 2,922,208 -2.27(-1.77%)
Aug 07, 2023 127.88 128.49 127.12 128.03 1,756,536 +0.91(+0.72%)
Aug 04, 2023 128.47 129.31 126.40 127.12 2,956,363 -1.51(-1.17%)
Aug 03, 2023 129.41 129.71 128.06 128.63 2,247,138 -1.06(-0.82%)
Aug 02, 2023 129.70 130.18 128.35 129.70 2,070,752 -1.27(-0.97%)
Aug 01, 2023 131.72 132.19 129.79 130.96 2,525,703 -1.41(-1.07%)
Jul 31, 2023 131.63 132.69 130.68 132.38 2,562,796 +1.34(+1.03%)
Jul 28, 2023 130.12 131.59 128.63 131.03 1,795,618 +2.30(+1.79%)
Jul 27, 2023 132.36 132.52 128.42 128.73 2,546,849 -2.80(-2.13%)
Jul 26, 2023 130.66 132.51 128.92 131.53 3,072,769 +2.39(+1.85%)
Jul 25, 2023 131.48 131.58 128.93 129.14 2,594,560 -1.99(-1.52%)
Jul 24, 2023 129.46 132.42 129.03 131.13 3,009,303 +1.30(+1.00%)
Jul 21, 2023 130.14 130.53 127.61 129.83 3,704,311 +0.26(+0.20%)
Jul 20, 2023 127.90 129.71 126.82 129.57 3,675,696 +1.57(+1.22%)
Jul 19, 2023 125.93 128.21 125.87 128.00 4,806,439 +1.95(+1.55%)
Jul 18, 2023 120.89 127.96 120.30 126.05 4,838,907 +3.09(+2.51%)
Jul 17, 2023 122.10 124.28 121.65 122.97 2,738,860 +1.33(+1.09%)
Jul 14, 2023 125.71 126.02 121.49 121.64 2,592,976 -2.37(-1.91%)
Jul 13, 2023 122.19 124.19 121.82 124.01 2,683,682 +2.45(+2.01%)
Jul 12, 2023 122.73 124.64 121.31 121.56 2,625,025 +0.71(+0.58%)
Jul 11, 2023 120.53 121.99 120.15 120.86 2,370,585 +1.08(+0.90%)
Jul 10, 2023 119.26 121.16 119.20 119.78 1,824,085 -0.24(-0.20%)
Jul 07, 2023 118.73 121.20 118.36 120.02 2,296,627 +1.65(+1.40%)
Jul 06, 2023 119.27 119.27 116.22 118.36 2,643,276 -2.35(-1.95%)
Jul 05, 2023 120.83 122.34 119.86 120.72 1,940,793 -1.14(-0.93%)
Jul 03, 2023 120.82 122.62 120.50 121.85 1,249,334 +1.51(+1.25%)
Jun 30, 2023 121.14 121.63 119.28 120.34 2,362,354 +0.26(+0.21%)
Jun 29, 2023 119.19 120.87 118.96 120.08 2,377,878 +2.03(+1.72%)
Jun 28, 2023 118.36 118.39 116.96 118.06 1,571,330 -0.43(-0.36%)
Jun 27, 2023 117.93 119.24 117.11 118.49 1,795,649 +0.27(+0.23%)
Jun 26, 2023 118.09 119.60 117.78 118.22 2,124,505 +0.67(+0.57%)
Jun 23, 2023 116.82 117.94 116.34 117.55 2,511,191 -0.39(-0.33%)
Jun 22, 2023 120.92 121.29 117.50 117.94 1,766,876 -3.08(-2.54%)
Jun 21, 2023 120.72 121.15 119.69 121.02 2,427,242 +0.19(+0.16%)
Jun 20, 2023 121.92 122.21 120.43 120.83 1,892,675 -1.92(-1.56%)
Jun 16, 2023 123.62 123.62 121.70 122.75 3,626,634 -0.31(-0.25%)
Jun 15, 2023 120.88 123.52 123.06 2,173,231 +11.27(+10.09%)
May 08, 2023 112.75 113.11 110.40 111.78 3,000,840 +0.77(+0.70%)
May 05, 2023 111.42 112.71 109.83 111.01 5,014,026 +2.43(+2.24%)
May 04, 2023 108.33 110.46 106.86 108.58 7,298,371 -2.88(-2.58%)
May 03, 2023 114.74 115.52 111.37 111.46 6,030,045 -2.38(-2.09%)
May 02, 2023 117.76 117.76 112.54 113.83 9,057,011 -2.73(-2.34%)
May 01, 2023 120.85 121.13 116.00 116.57 9,485,296 -7.88(-6.33%)
Apr 28, 2023 121.07 126.45 120.77 124.45 4,137,569 +2.13(+1.74%)
Apr 27, 2023 122.93 123.64 121.70 122.32 3,269,968 +0.16(+0.13%)
Apr 26, 2023 117.95 123.82 117.92 122.16 6,912,801 +3.97(+3.36%)
Apr 25, 2023 116.99 119.10 115.73 118.19 5,228,508 -0.55(-0.46%)
Apr 24, 2023 118.48 119.10 117.18 118.74 2,442,341 +0.85(+0.72%)
Apr 21, 2023 119.19 119.76 117.42 117.89 3,702,756 -2.12(-1.77%)
Apr 20, 2023 120.96 121.28 118.73 120.01 3,893,867 -2.65(-2.16%)
Apr 19, 2023 119.05 123.88 118.14 122.66 6,244,712 +3.45(+2.89%)
Apr 18, 2023 119.52 120.01 116.66 119.20 4,938,584 -0.32(-0.26%)
Apr 17, 2023 114.83 119.56 113.42 119.52 6,585,789 +4.53(+3.94%)
Apr 14, 2023 114.66 115.41 110.90 114.99 13,691,801 +0.42(+0.36%)
Apr 13, 2023 113.25 114.84 111.82 114.58 5,143,509 +1.61(+1.43%)
Apr 12, 2023 116.12 116.34 112.73 112.96 4,711,074 -2.46(-2.13%)
Apr 11, 2023 115.23 116.28 114.59 115.43 2,889,218 +0.10(+0.09%)
Apr 10, 2023 114.40 115.98 114.06 115.32 3,427,193 +0.30(+0.26%)
Apr 06, 2023 113.25 117.11 113.05 115.02 3,716,398 +0.42(+0.37%)
Apr 05, 2023 114.01 116.17 113.55 114.59 3,760,785 -1.32(-1.14%)
Apr 04, 2023 118.80 119.14 114.45 115.92 3,687,775 -2.05(-1.74%)
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.