Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 167.76 169.38 167.75 168.81 1,459,770 +0.26(+0.15%)
Jun 29, 2021 170.77 172.11 167.67 168.55 1,909,424 -1.00(-0.59%)
Jun 28, 2021 170.27 170.27 168.06 169.55 1,900,605 -1.56(-0.91%)
Jun 25, 2021 168.16 171.37 167.16 171.11 2,050,684 +3.70(+2.21%)
Jun 24, 2021 165.04 167.84 163.74 167.41 1,910,755 +3.58(+2.19%)
Jun 23, 2021 163.27 164.94 162.91 163.83 1,149,530 +1.08(+0.66%)
Jun 22, 2021 162.50 163.84 160.76 162.75 1,599,364 -0.21(-0.13%)
Jun 21, 2021 159.68 163.14 159.06 162.96 1,566,595 +5.15(+3.26%)
Jun 18, 2021 159.85 159.85 157.24 157.81 4,457,202 -3.65(-2.26%)
Jun 17, 2021 169.94 169.94 160.82 161.46 2,874,949 -6.78(-4.03%)
Jun 16, 2021 166.69 169.50 164.71 168.23 1,938,641 +0.74(+0.44%)
Jun 15, 2021 165.66 168.19 165.27 167.49 1,801,799 +1.91(+1.15%)
Jun 14, 2021 167.18 167.31 164.50 165.58 1,942,061 -1.85(-1.10%)
Jun 11, 2021 167.50 168.58 166.18 167.43 1,488,555 +0.40(+0.24%)
Jun 10, 2021 171.22 171.32 166.96 167.03 1,396,857 -1.81(-1.07%)
Jun 09, 2021 170.43 170.84 168.68 168.84 1,479,804 -2.93(-1.71%)
Jun 08, 2021 169.29 171.94 167.74 171.76 1,722,396 +0.88(+0.51%)
Jun 07, 2021 172.36 172.36 170.53 170.89 1,025,896 -0.79(-0.46%)
Jun 04, 2021 173.28 173.65 171.07 171.68 1,586,465 -1.66(-0.96%)
Jun 03, 2021 172.74 175.55 171.71 173.34 1,502,350 +0.41(+0.24%)
Jun 02, 2021 174.06 174.22 171.58 172.93 1,245,973 -0.35(-0.20%)
Jun 01, 2021 175.01 175.06 172.22 173.29 1,688,684 +1.01(+0.59%)
May 28, 2021 171.96 172.74 170.00 172.28 968,501 +0.50(+0.29%)
May 27, 2021 172.29 173.00 170.38 171.78 2,842,488 +1.96(+1.16%)
May 26, 2021 171.00 171.68 168.53 169.82 1,907,087 +0.18(+0.10%)
May 25, 2021 172.33 173.53 169.42 169.64 1,967,979 -2.03(-1.18%)
May 24, 2021 172.06 172.44 170.69 171.67 1,018,491 +0.45(+0.26%)
May 21, 2021 170.42 171.94 169.29 171.22 1,532,882 +2.15(+1.27%)
May 20, 2021 170.78 171.06 168.02 169.06 1,497,596 -1.63(-0.95%)
May 19, 2021 169.88 170.79 166.97 170.69 2,931,651 -0.90(-0.53%)
May 18, 2021 176.70 177.12 171.48 171.60 2,285,207 -4.53(-2.57%)
May 17, 2021 175.43 176.93 174.69 176.13 1,401,766 -0.31(-0.18%)
May 14, 2021 173.83 176.91 173.67 176.44 1,210,262 +2.98(+1.72%)
May 13, 2021 167.96 174.78 167.88 173.46 1,471,754 +4.96(+2.94%)
May 12, 2021 174.16 174.60 167.82 168.50 2,622,276 -3.21(-1.87%)
May 11, 2021 174.46 177.40 170.99 171.71 3,189,330 -4.00(-2.28%)
May 10, 2021 179.65 180.42 175.60 175.71 2,268,878 -0.31(-0.18%)
May 07, 2021 171.91 176.27 171.62 176.02 1,349,253 +0.65(+0.37%)
May 06, 2021 173.77 175.46 170.91 175.38 1,856,346 +3.16(+1.83%)
May 05, 2021 171.83 173.89 169.41 172.22 2,103,436 +1.14(+0.67%)
May 04, 2021 165.45 171.38 164.67 171.07 3,089,942 +4.60(+2.76%)
May 03, 2021 166.96 167.48 165.23 166.47 1,411,125 +1.03(+0.63%)
Apr 30, 2021 166.31 167.36 165.26 165.44 1,522,272 -1.96(-1.17%)
Apr 29, 2021 165.91 167.63 165.56 167.40 1,494,976 +3.46(+2.11%)
Apr 28, 2021 162.84 164.71 162.78 163.94 1,822,369 +1.49(+0.92%)
Apr 27, 2021 158.84 162.68 158.84 162.46 2,069,676 +2.96(+1.85%)
Apr 26, 2021 158.64 160.83 158.40 159.50 1,831,353 +1.95(+1.24%)
Apr 23, 2021 154.25 158.53 153.56 157.55 2,295,330 +3.72(+2.42%)
Apr 22, 2021 154.89 155.39 153.17 153.84 2,431,175 -1.14(-0.74%)
Apr 21, 2021 151.35 155.07 150.56 154.98 1,797,154 +3.01(+1.98%)
Apr 20, 2021 155.41 155.92 151.28 151.97 2,562,868 -5.30(-3.37%)
Apr 19, 2021 158.71 159.98 156.58 157.27 1,711,699 -1.01(-0.64%)
Apr 16, 2021 157.08 159.51 156.30 158.28 2,828,933 +3.60(+2.33%)
Apr 15, 2021 157.85 158.00 152.31 154.68 3,633,569 -3.01(-1.91%)
Apr 14, 2021 155.64 158.92 155.37 157.69 2,202,233 +1.51(+0.97%)
Apr 13, 2021 158.01 158.09 155.72 156.17 1,623,819 -2.81(-1.76%)
Apr 12, 2021 158.82 159.50 158.06 158.98 1,508,239 +0.53(+0.33%)
Apr 09, 2021 158.05 158.58 156.77 158.45 1,481,030 +1.85(+1.18%)
Apr 08, 2021 155.92 156.96 153.43 156.60 1,359,809 -0.12(-0.08%)
Apr 07, 2021 156.77 157.96 155.28 156.73 2,219,356 +0.75(+0.48%)
Apr 06, 2021 156.21 157.24 154.71 155.98 2,085,578 -1.20(-0.76%)
Apr 05, 2021 157.85 158.59 156.37 157.18 2,123,503 +1.19(+0.76%)
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.