Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 159.16 159.47 156.60 157.29 2,197,030 -1.98(-1.24%)
Mar 30, 2021 157.82 160.57 157.62 159.27 1,735,880 +2.81(+1.79%)
Mar 29, 2021 158.55 159.31 155.31 156.47 2,158,221 -4.65(-2.89%)
Mar 26, 2021 160.72 161.68 158.80 161.12 2,375,490 +2.40(+1.51%)
Mar 25, 2021 153.01 158.92 152.09 158.72 2,230,163 +6.05(+3.96%)
Mar 24, 2021 153.66 155.25 152.65 152.66 1,646,051 +0.76(+0.50%)
Mar 23, 2021 152.16 154.50 151.04 151.90 1,496,528 -1.63(-1.06%)
Mar 22, 2021 154.87 155.63 152.07 153.53 2,198,434 -4.10(-2.60%)
Mar 19, 2021 158.37 159.67 156.18 157.63 7,176,989 -3.65(-2.26%)
Mar 18, 2021 162.19 165.29 160.50 161.28 2,225,207 +1.28(+0.80%)
Mar 17, 2021 160.73 162.27 158.38 160.00 1,628,541 +1.66(+1.05%)
Mar 16, 2021 158.36 158.63 155.79 158.34 1,820,362 -1.75(-1.09%)
Mar 15, 2021 162.11 162.36 158.36 160.09 2,064,340 -2.58(-1.59%)
Mar 12, 2021 161.36 162.78 160.45 162.67 2,191,147 +4.02(+2.53%)
Mar 11, 2021 158.15 159.90 156.96 158.65 1,448,335 -0.76(-0.48%)
Mar 10, 2021 155.71 159.95 155.26 159.41 1,727,828 +3.72(+2.39%)
Mar 09, 2021 157.16 158.70 154.27 155.69 2,596,642 -4.65(-2.90%)
Mar 08, 2021 159.38 162.62 158.79 160.35 2,263,102 +2.12(+1.34%)
Mar 05, 2021 157.28 158.63 152.12 158.23 2,326,867 +3.48(+2.25%)
Mar 04, 2021 155.25 156.81 151.61 154.75 2,297,233 -0.69(-0.44%)
Mar 03, 2021 156.51 158.60 155.13 155.44 2,341,006 +0.23(+0.15%)
Mar 02, 2021 155.33 159.44 154.10 155.21 2,014,941 +0.02(+0.01%)
Mar 01, 2021 153.67 156.46 152.18 155.19 2,355,480 +4.22(+2.80%)
Feb 26, 2021 154.35 154.78 150.90 150.97 3,066,134 -4.39(-2.83%)
Feb 25, 2021 161.68 162.17 155.31 155.36 1,999,645 -4.68(-2.92%)
Feb 24, 2021 155.73 160.83 155.73 160.04 2,205,175 +4.72(+3.04%)
Feb 23, 2021 155.59 156.03 152.58 155.33 2,731,527 +2.42(+1.58%)
Feb 22, 2021 152.42 154.24 152.08 152.91 2,063,766 +0.10(+0.06%)
Feb 19, 2021 150.04 153.53 149.81 152.81 1,539,535 +3.14(+2.10%)
Feb 18, 2021 149.04 150.15 147.47 149.67 1,412,715 -0.57(-0.38%)
Feb 17, 2021 151.87 152.55 149.46 150.24 2,541,310 -2.12(-1.39%)
Feb 16, 2021 146.63 153.34 145.94 152.36 3,287,042 +6.85(+4.71%)
Feb 12, 2021 143.10 145.71 142.87 145.51 1,372,589 +2.65(+1.86%)
Feb 11, 2021 143.31 144.64 141.42 142.85 1,547,346 -0.72(-0.50%)
Feb 10, 2021 142.96 144.35 141.60 143.57 1,799,406 +1.77(+1.25%)
Feb 09, 2021 141.66 142.27 140.44 141.80 1,734,918 -0.58(-0.41%)
Feb 08, 2021 140.61 142.42 140.50 142.39 1,461,232 +1.66(+1.18%)
Feb 05, 2021 141.70 142.13 139.77 140.73 1,405,488 +0.23(+0.17%)
Feb 04, 2021 137.54 140.57 137.49 140.50 1,750,427 +4.02(+2.94%)
Feb 03, 2021 134.46 136.75 134.41 136.48 1,989,736 +1.61(+1.20%)
Feb 02, 2021 132.56 137.10 132.32 134.86 1,982,957 +4.07(+3.11%)
Feb 01, 2021 129.79 131.19 128.85 130.79 1,652,661 +2.10(+1.63%)
Jan 29, 2021 132.42 132.50 128.21 128.69 2,996,211 -3.83(-2.89%)
Jan 28, 2021 131.60 133.41 130.45 132.52 1,690,472 +3.00(+2.32%)
Jan 27, 2021 130.77 130.77 126.97 129.52 3,298,756 -3.25(-2.44%)
Jan 26, 2021 135.73 136.03 132.55 132.76 1,972,074 -2.16(-1.60%)
Jan 25, 2021 134.83 135.49 131.70 134.93 2,279,341 -1.88(-1.38%)
Jan 22, 2021 135.82 137.25 135.70 136.81 2,046,840 -1.00(-0.73%)
Jan 21, 2021 140.15 140.15 137.19 137.81 2,549,310 -2.30(-1.64%)
Jan 20, 2021 139.88 140.27 138.68 140.12 1,823,621 +0.23(+0.17%)
Jan 19, 2021 139.67 140.35 138.28 139.88 2,855,813 +1.09(+0.79%)
Jan 15, 2021 140.94 142.34 138.42 138.79 3,668,008 -5.00(-3.47%)
Jan 14, 2021 142.55 144.29 142.04 143.79 2,285,389 +2.14(+1.51%)
Jan 13, 2021 142.50 143.79 140.92 141.65 2,212,017 -2.34(-1.63%)
Jan 12, 2021 143.34 144.81 142.08 143.99 2,274,595 +2.09(+1.47%)
Jan 11, 2021 139.96 142.41 138.41 141.90 2,222,364 +1.06(+0.75%)
Jan 08, 2021 141.10 141.76 138.98 140.84 2,069,157 -0.72(-0.51%)
Jan 07, 2021 141.66 144.89 141.51 141.56 2,831,308 +2.22(+1.59%)
Jan 06, 2021 135.60 140.89 135.46 139.34 3,444,847 +7.26(+5.49%)
Jan 05, 2021 132.84 134.06 131.13 132.09 3,265,670 -0.70(-0.53%)
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.