Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 181.66 182.52 179.23 180.09 4,100,082 -3.55(-1.93%)
Nov 29, 2021 186.35 186.64 182.44 183.64 2,919,256 +0.71(+0.39%)
Nov 26, 2021 184.12 184.54 179.98 182.93 1,595,960 -7.80(-4.09%)
Nov 24, 2021 190.42 192.20 189.46 190.72 1,568,333 -0.42(-0.22%)
Nov 23, 2021 188.21 191.23 187.41 191.15 1,813,733 +4.52(+2.42%)
Nov 22, 2021 185.36 188.78 183.56 186.63 1,910,488 +4.38(+2.40%)
Nov 19, 2021 181.83 182.64 178.98 182.25 2,032,696 -1.42(-0.77%)
Nov 18, 2021 184.94 183.95 183.37 183.67 1,403,528 -1.42(-0.77%)
Nov 17, 2021 187.49 187.76 184.15 185.09 1,326,606 -2.81(-1.49%)
Nov 16, 2021 187.40 188.80 186.29 187.89 1,267,326 +0.65(+0.35%)
Nov 15, 2021 187.03 187.60 185.79 187.24 1,568,315 +1.11(+0.59%)
Nov 12, 2021 187.80 187.98 184.85 186.14 1,630,862 -1.82(-0.97%)
Nov 11, 2021 187.91 189.07 187.43 187.96 1,163,484 +0.17(+0.09%)
Nov 10, 2021 189.75 187.54 187.78 1,655,263 -1.49(-0.79%)
Nov 09, 2021 188.44 190.12 187.59 189.27 1,235,492 -1.03(-0.54%)
Nov 08, 2021 190.36 191.20 188.90 190.31 1,031,616 +0.98(+0.52%)
Nov 05, 2021 191.54 193.03 188.06 189.33 1,266,426 -0.56(-0.29%)
Nov 04, 2021 193.68 193.68 188.32 189.88 1,576,043 -4.56(-2.35%)
Nov 03, 2021 191.23 195.25 190.82 194.45 1,581,609 +2.38(+1.24%)
Nov 02, 2021 191.88 192.48 190.97 192.07 1,779,710 -0.49(-0.26%)
Nov 01, 2021 194.69 194.56 191.75 192.56 1,363,747 -0.36(-0.18%)
Oct 29, 2021 195.60 196.09 192.35 192.92 1,943,440 -1.85(-0.95%)
Oct 28, 2021 195.62 196.54 194.11 194.77 1,575,470 +0.13(+0.07%)
Oct 27, 2021 196.59 197.91 194.51 194.64 1,654,509 -2.89(-1.46%)
Oct 26, 2021 198.11 197.53 1,402,235 -0.45(-0.23%)
Oct 25, 2021 198.30 198.38 197.01 197.97 2,323,465 +0.44(+0.22%)
Oct 22, 2021 195.51 198.93 195.51 197.54 2,068,359 +3.06(+1.58%)
Oct 21, 2021 194.46 195.09 192.52 194.47 1,630,301 -0.06(-0.03%)
Oct 20, 2021 189.07 194.73 187.91 194.54 2,573,197 +5.46(+2.89%)
Oct 19, 2021 184.57 189.12 183.99 189.08 2,138,411 +5.48(+2.98%)
Oct 18, 2021 180.72 183.65 180.66 183.60 2,334,363 +1.56(+0.86%)
Oct 15, 2021 178.83 184.85 178.61 182.04 3,891,625 -3.08(-1.66%)
Oct 14, 2021 185.56 185.78 183.07 185.12 2,051,216 +1.82(+0.99%)
Oct 13, 2021 184.10 184.33 180.11 183.30 1,490,135 -1.40(-0.76%)
Oct 12, 2021 182.06 185.25 181.72 184.70 2,052,418 +2.04(+1.12%)
Oct 11, 2021 185.06 186.18 182.55 182.66 1,563,107 -1.55(-0.84%)
Oct 08, 2021 183.11 185.22 182.35 184.21 1,124,312 +0.87(+0.48%)
Oct 07, 2021 184.23 185.00 182.78 183.34 1,728,754 +0.89(+0.49%)
Oct 06, 2021 181.27 182.61 178.80 182.45 1,572,291 +0.30(+0.16%)
Oct 05, 2021 181.22 183.67 180.03 182.15 2,118,782 +2.18(+1.21%)
Oct 04, 2021 179.71 182.59 178.46 179.97 1,469,328 -0.20(-0.11%)
Oct 01, 2021 176.73 181.67 176.20 180.17 1,652,630 +2.43(+1.36%)
Sep 30, 2021 180.69 180.71 177.57 177.74 1,601,852 -1.64(-0.91%)
Sep 29, 2021 180.37 180.84 178.89 179.38 2,152,313 -0.25(-0.14%)
Sep 28, 2021 182.30 183.68 179.03 179.63 2,172,046 -2.25(-1.24%)
Sep 27, 2021 179.55 182.12 179.21 181.88 1,867,764 +5.18(+2.93%)
Sep 24, 2021 175.90 178.30 175.81 176.71 1,315,798 +0.81(+0.46%)
Sep 23, 2021 172.11 177.16 172.11 175.90 1,444,175 +5.40(+3.17%)
Sep 22, 2021 168.94 171.69 168.89 170.50 1,441,044 +3.36(+2.01%)
Sep 21, 2021 168.62 169.74 167.15 167.14 1,367,787 -0.64(-0.38%)
Sep 20, 2021 166.92 168.11 165.06 167.78 2,648,507 -3.86(-2.25%)
Sep 17, 2021 172.53 173.86 171.08 171.64 3,137,386 -0.89(-0.52%)
Sep 16, 2021 174.08 175.22 171.84 172.53 1,084,575 -0.26(-0.15%)
Sep 15, 2021 170.28 173.82 170.28 172.78 1,775,836 +1.66(+0.97%)
Sep 14, 2021 177.18 178.12 169.00 171.12 4,162,736 -5.55(-3.14%)
Sep 13, 2021 176.11 177.81 175.03 176.67 1,425,438 +2.54(+1.46%)
Sep 10, 2021 176.12 176.12 173.83 174.13 1,498,195 -0.56(-0.32%)
Sep 09, 2021 173.95 176.74 173.69 174.69 1,736,667 +0.51(+0.29%)
Sep 08, 2021 174.01 174.65 173.00 174.18 2,006,151 -0.44(-0.25%)
Sep 07, 2021 174.80 176.91 174.36 174.63 2,418,006 +0.63(+0.36%)
Sep 03, 2021 174.23 175.21 173.19 174.00 1,683,185 -0.17(-0.10%)
Sep 02, 2021 172.11 174.88 171.91 174.17 1,956,063 +2.03(+1.18%)
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.