Skip to main content

PNC Financial Services (NY: PNC )

187.59 +5.02 (+2.75%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 139.98 144.91 138.62 143.38 2,526,552 +0.36(+0.25%)
Jun 29, 2022 145.63 145.63 142.75 143.01 1,246,471 -2.16(-1.49%)
Jun 28, 2022 147.74 149.90 145.16 145.18 1,735,850 -1.55(-1.05%)
Jun 27, 2022 149.04 149.45 145.82 146.72 1,609,593 -1.26(-0.85%)
Jun 24, 2022 142.60 148.09 142.24 147.99 3,344,266 +6.40(+4.52%)
Jun 23, 2022 141.43 142.20 139.19 141.59 2,374,109 -0.74(-0.52%)
Jun 22, 2022 140.77 143.62 140.68 142.32 2,056,032 +0.11(+0.08%)
Jun 21, 2022 143.24 144.22 141.29 142.22 2,403,872 +2.18(+1.56%)
Jun 17, 2022 136.32 141.28 135.87 140.03 7,408,237 +2.37(+1.72%)
Jun 16, 2022 139.72 139.89 136.93 137.66 3,745,512 -4.57(-3.21%)
Jun 15, 2022 142.39 144.51 140.46 142.23 2,110,721 +0.77(+0.55%)
Jun 14, 2022 141.89 144.87 140.21 141.46 2,126,639 +0.12(+0.08%)
Jun 13, 2022 140.31 144.20 140.01 141.34 3,251,974 -2.54(-1.77%)
Jun 10, 2022 144.38 146.95 143.05 143.89 2,478,399 -4.24(-2.87%)
Jun 09, 2022 153.72 154.03 148.08 148.13 2,314,344 -6.27(-4.06%)
Jun 08, 2022 156.05 156.05 153.48 154.40 1,224,464 -3.00(-1.91%)
Jun 07, 2022 155.24 157.53 155.15 157.40 1,343,828 +0.11(+0.07%)
Jun 06, 2022 159.03 160.25 157.06 157.29 1,017,610 -0.20(-0.13%)
Jun 03, 2022 157.75 159.26 157.05 157.49 1,394,536 -2.01(-1.26%)
Jun 02, 2022 156.68 159.54 155.37 159.50 1,560,376 +2.79(+1.78%)
Jun 01, 2022 159.80 159.94 154.62 156.71 1,458,990 -2.70(-1.69%)
May 31, 2022 156.79 160.37 156.47 159.41 3,287,521 +0.33(+0.21%)
May 27, 2022 157.00 159.09 156.82 159.08 1,817,608 +1.91(+1.21%)
May 26, 2022 153.49 158.44 153.10 157.17 2,914,670 +4.84(+3.17%)
May 25, 2022 148.00 153.73 147.98 152.34 3,096,858 +3.97(+2.68%)
May 24, 2022 146.95 148.88 144.23 148.37 2,441,335 +0.99(+0.67%)
May 23, 2022 144.33 148.69 144.05 147.38 2,253,034 +5.63(+3.97%)
May 20, 2022 141.38 142.82 138.45 141.75 2,083,567 +1.12(+0.79%)
May 19, 2022 140.08 141.86 138.76 140.63 2,255,581 -1.07(-0.76%)
May 18, 2022 144.60 144.98 141.18 141.71 2,096,400 -4.09(-2.80%)
May 17, 2022 143.75 146.52 143.29 145.79 2,031,628 +4.69(+3.32%)
May 16, 2022 142.75 143.36 139.16 141.11 2,859,312 -1.97(-1.38%)
May 13, 2022 146.36 146.72 142.45 143.08 2,379,124 -1.69(-1.17%)
May 12, 2022 144.39 145.88 141.95 144.77 2,234,443 -0.48(-0.33%)
May 11, 2022 147.71 151.36 145.09 145.25 1,932,421 -1.83(-1.24%)
May 10, 2022 149.69 151.06 145.06 147.08 2,206,937 -1.66(-1.12%)
May 09, 2022 149.56 150.51 147.86 148.74 2,256,292 -2.68(-1.77%)
May 06, 2022 153.09 153.43 149.58 151.42 2,577,076 -2.04(-1.33%)
May 05, 2022 155.83 156.12 151.16 153.47 2,070,462 -4.41(-2.79%)
May 04, 2022 154.06 158.38 153.15 157.87 2,405,966 +3.69(+2.39%)
May 03, 2022 153.69 155.94 152.70 154.18 2,476,001 +1.93(+1.26%)
May 02, 2022 153.04 153.67 149.13 152.26 2,635,418 +1.31(+0.87%)
Apr 29, 2022 155.13 156.45 150.49 150.95 3,808,676 -4.53(-2.91%)
Apr 28, 2022 156.13 156.26 152.97 155.47 3,224,607 +0.59(+0.38%)
Apr 27, 2022 153.42 156.07 152.72 154.88 2,646,918 +0.88(+0.57%)
Apr 26, 2022 154.62 156.80 153.55 154.00 2,739,354 -2.76(-1.76%)
Apr 25, 2022 156.16 157.01 152.70 156.76 3,426,269 -0.68(-0.43%)
Apr 22, 2022 161.68 162.06 157.28 157.45 3,813,835 -3.94(-2.44%)
Apr 21, 2022 164.44 166.41 160.78 161.38 2,605,567 -1.87(-1.15%)
Apr 20, 2022 163.93 166.48 163.13 163.25 2,365,445 +1.44(+0.89%)
Apr 19, 2022 160.68 162.33 159.93 161.81 3,662,265 +2.09(+1.31%)
Apr 18, 2022 158.08 161.13 158.08 159.72 3,259,796 +0.68(+0.43%)
Apr 14, 2022 162.55 164.23 158.36 159.04 3,823,781 -3.13(-1.93%)
Apr 13, 2022 161.53 163.72 160.83 162.16 2,666,058 -1.19(-0.73%)
Apr 12, 2022 165.62 167.24 162.27 163.35 2,009,091 -2.48(-1.50%)
Apr 11, 2022 166.37 169.99 165.55 165.83 2,871,828 -0.65(-0.39%)
Apr 08, 2022 165.13 166.90 164.00 166.48 2,989,617 +2.99(+1.83%)
Apr 07, 2022 163.19 164.54 159.83 163.49 2,555,265 +0.38(+0.23%)
Apr 06, 2022 162.99 164.47 162.38 163.11 2,112,141 -1.29(-0.78%)
Apr 05, 2022 163.70 166.96 163.34 164.40 1,897,865 -0.38(-0.23%)
Apr 04, 2022 162.45 166.45 160.02 164.78 2,955,170 +1.50(+0.92%)
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.