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 (%)
May 28, 2021 175.37 176.16 173.38 175.70 949,657 +0.50(+0.29%)
May 27, 2021 175.71 176.44 173.76 175.19 2,787,184 +2.00(+1.16%)
May 26, 2021 174.40 175.08 171.88 173.19 1,869,982 +0.18(+0.10%)
May 25, 2021 175.75 176.98 172.78 173.01 1,929,689 -2.07(-1.18%)
May 24, 2021 175.48 175.86 174.08 175.07 998,675 +0.46(+0.26%)
May 21, 2021 173.80 175.35 172.66 174.61 1,503,057 +2.19(+1.27%)
May 20, 2021 174.17 174.45 171.35 172.42 1,468,459 -1.66(-0.95%)
May 19, 2021 173.25 174.18 170.28 174.08 2,874,612 -0.92(-0.53%)
May 18, 2021 180.21 180.63 174.88 175.00 2,240,745 -4.62(-2.57%)
May 17, 2021 178.91 180.44 178.16 179.62 1,374,493 -0.32(-0.18%)
May 14, 2021 177.28 180.42 177.11 179.94 1,186,715 +3.04(+1.72%)
May 13, 2021 171.29 178.25 171.21 176.90 1,443,119 +5.05(+2.94%)
May 12, 2021 177.62 178.06 171.15 171.84 2,571,256 -3.28(-1.87%)
May 11, 2021 177.93 180.92 174.38 175.12 3,127,277 -4.08(-2.28%)
May 10, 2021 183.21 184.00 179.08 179.20 2,224,734 -0.32(-0.18%)
May 07, 2021 175.33 179.77 175.03 179.51 1,323,002 +0.66(+0.37%)
May 06, 2021 177.22 178.94 174.30 178.85 1,820,228 +3.22(+1.83%)
May 05, 2021 175.24 177.34 172.77 175.63 2,062,511 +1.16(+0.67%)
May 04, 2021 168.73 174.78 167.94 174.47 3,029,823 +4.69(+2.76%)
May 03, 2021 170.27 170.81 168.51 169.78 1,383,669 +1.06(+0.63%)
Apr 30, 2021 169.61 170.68 168.54 168.72 1,492,654 -2.00(-1.17%)
Apr 29, 2021 169.21 170.96 168.85 170.72 1,465,889 +3.53(+2.11%)
Apr 28, 2021 166.08 167.98 166.01 167.19 1,786,912 +1.52(+0.92%)
Apr 27, 2021 162.00 165.90 162.00 165.68 2,029,408 +3.01(+1.85%)
Apr 26, 2021 161.79 164.02 161.54 162.66 1,795,721 +1.98(+1.24%)
Apr 23, 2021 157.31 161.67 156.61 160.68 2,250,671 +3.79(+2.42%)
Apr 22, 2021 157.96 158.48 156.21 156.89 2,383,873 -1.16(-0.74%)
Apr 21, 2021 154.35 158.15 153.55 158.05 1,762,188 +3.07(+1.98%)
Apr 20, 2021 158.50 159.01 154.28 154.98 2,513,004 -5.41(-3.37%)
Apr 19, 2021 161.86 163.15 159.69 160.39 1,678,395 -1.03(-0.64%)
Apr 16, 2021 160.20 162.67 159.40 161.42 2,773,892 +3.67(+2.33%)
Apr 15, 2021 160.99 161.13 155.34 157.75 3,562,873 -3.07(-1.91%)
Apr 14, 2021 158.72 162.07 158.46 160.81 2,159,385 +1.54(+0.97%)
Apr 13, 2021 161.15 161.23 158.81 159.27 1,592,225 -2.86(-1.76%)
Apr 12, 2021 161.97 162.66 161.20 162.13 1,478,894 +0.54(+0.33%)
Apr 09, 2021 161.19 161.73 159.88 161.59 1,452,215 +1.88(+1.18%)
Apr 08, 2021 159.01 160.08 156.47 159.71 1,333,352 -0.13(-0.08%)
Apr 07, 2021 159.88 161.09 158.37 159.84 2,176,176 +0.76(+0.48%)
Apr 06, 2021 159.31 160.36 157.78 159.07 2,045,000 -1.22(-0.76%)
Apr 05, 2021 160.98 161.73 159.47 160.29 2,082,188 +1.21(+0.76%)
Apr 01, 2021 156.43 159.16 156.37 159.08 1,674,809 +1.79(+1.14%)
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%)
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.