PNC Financial Services (NY: PNC )

216.08 USD +3.35 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 213.86 217.60 213.86 216.08 1,890,852 +3.35(+1.57%)
Oct 21, 2021 212.72 213.40 210.59 212.73 1,490,388 -0.07(-0.03%)
Oct 20, 2021 206.82 213.01 205.55 212.80 2,352,365 +5.97(+2.89%)
Oct 19, 2021 201.90 206.87 201.26 206.83 1,954,892 +5.99(+2.98%)
Oct 18, 2021 197.68 200.89 197.62 200.84 2,134,028 +1.71(+0.86%)
Oct 15, 2021 195.62 202.20 195.38 199.13 3,557,645 -3.37(-1.66%)
Oct 14, 2021 202.98 203.22 200.26 202.50 1,875,180 +0.74(+0.37%)
Oct 13, 2021 202.64 202.89 198.24 201.76 1,353,812 -1.54(-0.76%)
Oct 12, 2021 200.39 203.90 200.02 203.30 1,864,655 +2.25(+1.12%)
Oct 11, 2021 203.69 204.93 200.93 201.05 1,420,108 -1.71(-0.84%)
Oct 08, 2021 201.55 203.87 200.71 202.76 1,021,456 +0.96(+0.48%)
Oct 07, 2021 202.78 203.63 201.18 201.80 1,570,601 +0.98(+0.49%)
Oct 06, 2021 199.52 201.00 196.80 200.82 1,428,452 +0.33(+0.16%)
Oct 05, 2021 199.47 202.16 198.16 200.49 1,924,947 +2.40(+1.21%)
Oct 04, 2021 197.81 200.98 196.43 198.09 1,334,908 -0.22(-0.11%)
Oct 01, 2021 194.53 199.96 193.94 198.31 1,501,441 +2.67(+1.36%)
Sep 30, 2021 198.89 198.90 195.45 195.64 1,455,308 -1.80(-0.91%)
Sep 29, 2021 198.53 199.05 196.90 197.44 1,955,411 -0.28(-0.14%)
Sep 28, 2021 200.66 202.18 197.06 197.72 1,973,339 -2.48(-1.24%)
Sep 27, 2021 197.63 200.46 197.26 200.20 1,696,894 +5.70(+2.93%)
Sep 24, 2021 193.61 196.25 193.51 194.50 1,195,424 +0.89(+0.46%)
Sep 23, 2021 189.44 195.00 189.44 193.61 1,312,056 +5.94(+3.17%)
Sep 22, 2021 185.95 188.98 185.90 187.67 1,309,212 +3.70(+2.01%)
Sep 21, 2021 185.60 186.83 183.98 183.97 1,242,657 -0.70(-0.38%)
Sep 20, 2021 183.73 185.04 181.68 184.67 2,406,211 -4.25(-2.25%)
Sep 17, 2021 189.90 191.37 188.31 188.92 2,850,365 -0.98(-0.52%)
Sep 16, 2021 191.61 192.86 189.14 189.90 985,354 -0.28(-0.15%)
Sep 15, 2021 187.43 191.32 187.43 190.18 1,613,376 +1.83(+0.97%)
Sep 14, 2021 195.02 196.06 186.02 188.35 3,781,912 -6.11(-3.14%)
Sep 13, 2021 193.84 195.72 192.66 194.46 1,295,033 +2.80(+1.46%)
Sep 10, 2021 193.85 193.85 191.33 191.66 1,361,134 -0.62(-0.32%)
Sep 09, 2021 191.47 194.54 191.18 192.28 1,577,790 +0.56(+0.29%)
Sep 08, 2021 191.53 192.24 190.42 191.72 1,822,620 -0.49(-0.25%)
Sep 07, 2021 192.40 194.73 191.92 192.21 2,196,797 +0.69(+0.36%)
Sep 03, 2021 191.77 192.85 190.63 191.52 1,529,201 -0.19(-0.10%)
Sep 02, 2021 189.44 192.49 189.22 191.71 1,777,115 +2.23(+1.18%)
Sep 01, 2021 191.75 191.75 188.18 189.48 1,792,471 -1.62(-0.85%)
Aug 31, 2021 191.00 192.34 189.66 191.10 2,229,889 +0.49(+0.26%)
Aug 30, 2021 195.00 195.00 190.10 190.61 1,731,631 -3.90(-2.01%)
Aug 27, 2021 191.50 194.74 191.12 194.51 1,337,160 +3.51(+1.84%)
Aug 26, 2021 193.12 193.90 190.63 191.00 1,002,004 -1.13(-0.59%)
Aug 25, 2021 189.43 193.43 188.45 192.13 1,637,065 +3.65(+1.94%)
Aug 24, 2021 187.14 189.19 187.11 188.48 1,401,430 +1.21(+0.65%)
Aug 23, 2021 187.00 188.65 186.82 187.27 1,148,013 +1.45(+0.78%)
Aug 20, 2021 184.14 186.51 183.58 185.82 1,399,966 +1.48(+0.80%)
Aug 19, 2021 183.65 185.96 183.04 184.34 1,412,330 -1.22(-0.66%)
Aug 18, 2021 186.36 189.24 185.41 185.56 966,993 -2.19(-1.17%)
Aug 17, 2021 188.21 189.62 184.94 187.75 1,096,454 -1.90(-1.00%)
Aug 16, 2021 188.96 189.79 186.43 189.65 1,484,521 -0.73(-0.38%)
Aug 13, 2021 193.82 194.35 189.84 190.38 1,560,909 -3.02(-1.56%)
Aug 12, 2021 193.93 195.33 192.96 193.40 1,580,770 -0.50(-0.26%)
Aug 11, 2021 192.50 193.95 190.26 193.90 3,873,945 +2.20(+1.15%)
Aug 10, 2021 188.85 193.75 188.85 191.70 1,618,854 +1.69(+0.89%)
Aug 09, 2021 189.59 191.78 188.20 190.01 986,946 -0.26(-0.14%)
Aug 06, 2021 189.35 192.03 188.97 190.27 1,247,958 +3.59(+1.92%)
Aug 05, 2021 186.95 188.19 185.75 186.68 1,082,716 +1.66(+0.90%)
Aug 04, 2021 184.04 187.21 183.50 185.02 1,008,620 -1.32(-0.71%)
Aug 03, 2021 183.51 187.32 180.43 186.34 1,552,782 +4.56(+2.51%)
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.