Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 129.84 129.93 125.71 126.19 3,055,663 -3.75(-2.89%)
Jan 28, 2021 129.04 130.81 127.91 129.94 1,724,015 +2.95(+2.32%)
Jan 27, 2021 128.22 128.22 124.50 127.00 3,364,212 -3.18(-2.45%)
Jan 26, 2021 133.09 133.38 129.97 130.18 2,011,204 -2.12(-1.60%)
Jan 25, 2021 132.20 132.85 129.14 132.30 2,324,568 -1.85(-1.38%)
Jan 22, 2021 133.18 134.58 133.06 134.15 2,087,454 -0.98(-0.73%)
Jan 21, 2021 137.42 137.42 134.52 135.13 2,599,894 -2.26(-1.64%)
Jan 20, 2021 137.16 137.54 135.99 137.39 1,859,807 +0.23(+0.17%)
Jan 19, 2021 136.95 137.62 135.59 137.16 2,912,479 +1.07(+0.79%)
Jan 15, 2021 138.20 139.57 135.73 136.09 3,740,791 -4.90(-3.47%)
Jan 14, 2021 139.78 141.49 139.28 140.99 2,330,736 +2.09(+1.51%)
Jan 13, 2021 139.73 140.99 138.18 138.89 2,255,909 -2.30(-1.63%)
Jan 12, 2021 140.55 141.99 139.31 141.19 2,319,728 +2.05(+1.47%)
Jan 11, 2021 137.23 139.64 135.72 139.14 2,266,461 +1.04(+0.75%)
Jan 08, 2021 138.35 139.00 136.27 138.10 2,110,214 -0.71(-0.51%)
Jan 07, 2021 138.90 142.07 138.76 138.81 2,887,489 +2.17(+1.59%)
Jan 06, 2021 132.97 138.15 132.83 136.63 3,513,201 +7.12(+5.49%)
Jan 05, 2021 130.25 131.45 128.58 129.52 3,330,469 -0.69(-0.53%)
Jan 04, 2021 130.67 130.74 127.50 130.21 2,553,869 +0.13(+0.10%)
Dec 31, 2020 130.08 130.08 130.08 1,147,742 +1.84(+1.44%)
Dec 30, 2020 126.99 128.63 126.65 128.23 1,147,742 +1.76(+1.39%)
Dec 29, 2020 127.97 128.04 126.27 126.47 1,163,091 -1.46(-1.14%)
Dec 28, 2020 128.35 129.53 127.33 127.93 1,932,229 +0.34(+0.27%)
Dec 24, 2020 127.83 128.06 126.30 127.59 594,278 -0.48(-0.37%)
Dec 23, 2020 126.40 128.91 125.85 128.07 1,508,715 +2.59(+2.07%)
Dec 22, 2020 126.50 126.74 124.40 125.47 2,516,861 -0.76(-0.60%)
Dec 21, 2020 127.50 128.53 124.54 126.23 3,031,562 -0.27(-0.21%)
Dec 18, 2020 126.57 127.01 125.04 126.50 5,181,607 -0.10(-0.08%)
Dec 17, 2020 126.56 127.19 125.34 126.60 1,793,626 -0.20(-0.16%)
Dec 16, 2020 125.58 127.00 124.73 126.80 2,024,880 +1.83(+1.47%)
Dec 15, 2020 124.52 125.41 123.15 124.97 2,527,507 +1.19(+0.96%)
Dec 14, 2020 126.91 126.95 123.12 123.78 2,532,526 -1.63(-1.30%)
Dec 11, 2020 124.78 125.50 121.61 125.41 1,765,194 -0.29(-0.23%)
Dec 10, 2020 124.40 125.84 123.67 125.70 1,873,922 +0.62(+0.50%)
Dec 09, 2020 124.54 125.55 123.52 125.08 2,352,718 +1.61(+1.31%)
Dec 08, 2020 122.27 124.34 122.04 123.47 1,563,415 -0.33(-0.27%)
Dec 07, 2020 123.48 123.92 121.80 123.80 1,872,079 -0.63(-0.51%)
Dec 04, 2020 124.66 125.27 123.47 124.43 1,748,355 +1.12(+0.91%)
Dec 03, 2020 122.85 124.08 122.08 123.31 2,989,594 -0.11(-0.09%)
Dec 02, 2020 122.13 123.69 121.91 123.42 2,118,471 +0.58(+0.47%)
Dec 01, 2020 122.43 123.44 122.12 122.85 3,584,812 +2.31(+1.92%)
Nov 30, 2020 120.72 121.82 120.27 120.53 4,922,864 -1.50(-1.23%)
Nov 27, 2020 122.74 122.82 121.13 122.04 1,349,611 -0.75(-0.61%)
Nov 25, 2020 121.43 123.81 120.02 122.79 3,512,862 +0.47(+0.39%)
Nov 24, 2020 119.29 122.43 118.86 122.31 3,360,736 +5.64(+4.83%)
Nov 23, 2020 115.43 117.12 114.06 116.67 2,464,105 +4.15(+3.68%)
Nov 20, 2020 112.45 113.77 111.53 112.53 2,573,907 -1.22(-1.07%)
Nov 19, 2020 111.80 113.80 110.22 113.75 2,526,513 +0.87(+0.77%)
Nov 18, 2020 111.32 114.63 110.50 112.88 4,332,034 +2.10(+1.90%)
Nov 17, 2020 109.05 110.93 107.61 110.77 4,201,162 +0.52(+0.48%)
Nov 16, 2020 109.80 110.89 108.69 110.25 6,220,597 +3.06(+2.86%)
Nov 13, 2020 106.50 108.06 106.07 107.19 1,787,989 +1.55(+1.47%)
Nov 12, 2020 107.65 107.65 103.70 105.63 2,599,952 -3.88(-3.54%)
Nov 11, 2020 111.22 111.22 107.39 109.51 3,586,136 -1.14(-1.03%)
Nov 10, 2020 112.62 112.62 110.00 110.64 4,313,719 -1.08(-0.97%)
Nov 09, 2020 110.40 113.11 109.17 111.72 4,557,192 +11.61(+11.60%)
Nov 06, 2020 102.87 102.87 99.64 100.11 1,926,936 -2.17(-2.12%)
Nov 05, 2020 98.76 102.66 98.74 102.29 2,370,407 +3.76(+3.82%)
Nov 04, 2020 101.44 101.69 97.95 98.53 2,446,830 -5.70(-5.47%)
Nov 03, 2020 102.39 104.83 102.02 104.23 3,501,719 +4.31(+4.32%)
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.