PNC Financial Services (NY: PNC )

184.06 USD +1.04 (+0.57%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 183.10 185.19 181.98 183.02 1,019,493 +1.30(+0.72%)
Jul 22, 2021 184.50 184.96 180.66 181.72 1,931,291 -3.15(-1.70%)
Jul 21, 2021 183.67 186.25 183.54 184.87 1,440,726 +3.27(+1.80%)
Jul 20, 2021 177.86 183.47 177.21 181.60 1,722,561 +3.80(+2.14%)
Jul 19, 2021 179.13 180.94 176.43 177.80 1,653,317 -5.63(-3.07%)
Jul 16, 2021 190.13 190.37 182.80 183.43 1,445,273 -6.07(-3.20%)
Jul 15, 2021 186.46 191.78 185.76 189.50 2,042,737 +1.16(+0.62%)
Jul 14, 2021 186.40 191.45 185.49 188.34 2,564,699 -0.94(-0.50%)
Jul 13, 2021 190.67 191.26 187.98 189.28 1,544,789 -2.63(-1.37%)
Jul 12, 2021 187.68 192.35 185.87 191.91 1,778,795 +2.24(+1.18%)
Jul 09, 2021 186.75 190.02 185.97 189.67 1,743,984 +6.44(+3.51%)
Jul 08, 2021 183.61 184.88 181.68 183.23 2,886,973 -3.35(-1.80%)
Jul 07, 2021 186.00 188.42 185.54 186.58 1,108,866 -1.38(-0.73%)
Jul 06, 2021 190.82 192.44 185.67 187.96 2,147,071 -4.83(-2.51%)
Jul 02, 2021 193.47 193.55 191.06 192.79 1,599,243 +1.05(+0.55%)
Jul 01, 2021 191.47 192.44 190.39 191.74 1,045,442 +0.98(+0.51%)
Jun 30, 2021 189.58 191.41 189.56 190.76 1,291,790 +0.29(+0.15%)
Jun 29, 2021 192.98 194.49 189.47 190.47 1,689,701 -1.13(-0.59%)
Jun 28, 2021 192.41 192.41 189.91 191.60 1,681,897 -1.76(-0.91%)
Jun 25, 2021 190.03 193.65 188.90 193.36 1,814,706 +4.18(+2.21%)
Jun 24, 2021 186.50 189.67 185.04 189.18 1,690,879 +4.05(+2.19%)
Jun 23, 2021 184.50 186.39 184.10 185.13 1,017,251 +1.22(+0.66%)
Jun 22, 2021 183.63 185.14 181.67 183.91 1,415,321 -0.24(-0.13%)
Jun 21, 2021 180.44 184.35 179.74 184.15 1,386,323 +5.82(+3.26%)
Jun 18, 2021 180.64 180.64 177.68 178.33 3,944,299 -4.12(-2.26%)
Jun 17, 2021 192.04 192.04 181.73 182.45 2,544,121 -7.66(-4.03%)
Jun 16, 2021 188.36 191.54 186.13 190.11 1,715,556 +0.84(+0.44%)
Jun 15, 2021 187.20 190.07 186.76 189.27 1,594,461 +2.16(+1.15%)
Jun 14, 2021 188.92 189.07 185.89 187.11 1,718,583 -2.09(-1.10%)
Jun 11, 2021 189.28 190.50 187.79 189.20 1,317,263 +0.45(+0.24%)
Jun 10, 2021 193.48 193.60 188.67 188.75 1,236,117 -2.04(-1.07%)
Jun 09, 2021 192.59 193.06 190.61 190.79 1,309,519 -3.31(-1.71%)
Jun 08, 2021 191.30 194.30 189.55 194.10 1,524,195 +0.99(+0.51%)
Jun 07, 2021 194.77 194.77 192.70 193.11 907,844 -0.89(-0.46%)
Jun 04, 2021 195.81 196.23 193.31 194.00 1,403,906 -1.88(-0.96%)
Jun 03, 2021 195.20 198.38 194.04 195.88 1,329,471 +0.46(+0.24%)
Jun 02, 2021 196.69 196.87 193.89 195.42 1,102,596 -0.40(-0.20%)
Jun 01, 2021 197.77 197.82 194.61 195.82 1,494,363 +1.14(+0.59%)
May 28, 2021 194.32 195.20 192.11 194.68 857,053 +0.56(+0.29%)
May 27, 2021 194.69 195.50 192.54 194.12 2,515,395 +2.22(+1.16%)
May 26, 2021 193.24 194.00 190.45 191.90 1,687,633 +0.20(+0.10%)
May 25, 2021 194.74 196.10 191.45 191.70 1,741,518 -2.29(-1.18%)
May 24, 2021 194.44 194.86 192.89 193.99 901,291 +0.51(+0.26%)
May 21, 2021 192.58 194.30 191.31 193.48 1,356,489 +2.43(+1.27%)
May 20, 2021 192.99 193.30 189.87 191.05 1,325,264 -1.84(-0.95%)
May 19, 2021 191.97 193.00 188.68 192.89 2,594,298 -1.02(-0.53%)
May 18, 2021 199.68 200.15 193.81 193.91 2,022,242 -5.12(-2.57%)
May 17, 2021 198.24 199.94 197.41 199.03 1,240,461 -0.35(-0.18%)
May 14, 2021 196.43 199.91 196.25 199.38 1,070,994 +3.37(+1.72%)
May 13, 2021 189.80 197.51 189.71 196.01 1,302,395 +5.60(+2.94%)
May 12, 2021 196.81 197.30 189.64 190.41 2,320,523 -3.63(-1.87%)
May 11, 2021 197.15 200.47 193.22 194.04 2,822,325 -4.52(-2.28%)
May 10, 2021 203.01 203.88 198.43 198.56 2,007,792 -0.35(-0.18%)
May 07, 2021 194.27 199.19 193.94 198.91 1,193,991 +0.73(+0.37%)
May 06, 2021 196.37 198.28 193.13 198.18 1,642,731 +3.57(+1.83%)
May 05, 2021 194.17 196.50 191.44 194.61 1,861,388 +1.29(+0.67%)
May 04, 2021 186.96 193.66 186.08 193.32 2,734,374 +5.20(+2.76%)
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.