Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 170.15 171.34 168.96 170.24 2,503,132 +0.44(+0.26%)
Aug 30, 2021 173.71 173.71 169.35 169.80 1,943,819 -3.47(-2.00%)
Aug 27, 2021 170.60 173.48 170.26 173.28 1,501,011 +3.13(+1.84%)
Aug 26, 2021 172.04 172.73 169.82 170.15 1,124,786 -1.01(-0.59%)
Aug 25, 2021 168.75 172.31 167.88 171.16 1,837,665 +3.25(+1.94%)
Aug 24, 2021 166.71 168.54 166.69 167.91 1,573,156 +1.08(+0.65%)
Aug 23, 2021 166.59 168.06 166.43 166.83 1,288,686 +1.29(+0.78%)
Aug 20, 2021 164.04 166.15 163.54 165.54 1,571,513 +1.32(+0.80%)
Aug 19, 2021 163.60 165.66 163.06 164.22 1,585,392 -1.09(-0.66%)
Aug 18, 2021 166.02 168.58 165.17 165.30 1,085,485 -1.95(-1.17%)
Aug 17, 2021 167.66 168.92 164.75 167.25 1,230,810 -1.69(-1.00%)
Aug 16, 2021 168.33 169.07 166.08 168.95 1,666,429 -0.65(-0.38%)
Aug 13, 2021 172.66 173.14 169.12 169.60 1,752,177 -2.69(-1.56%)
Aug 12, 2021 172.76 174.01 171.90 172.29 1,774,472 -0.45(-0.26%)
Aug 11, 2021 171.49 172.78 169.49 172.73 4,348,646 +1.96(+1.15%)
Aug 10, 2021 168.24 172.60 168.24 170.77 1,817,223 +1.51(+0.89%)
Aug 09, 2021 168.89 170.84 167.66 169.27 1,107,883 -0.23(-0.14%)
Aug 06, 2021 168.68 171.07 168.34 169.50 1,400,878 +3.20(+1.92%)
Aug 05, 2021 166.54 167.65 165.47 166.30 1,215,388 +1.48(+0.90%)
Aug 04, 2021 163.95 166.77 163.47 164.82 1,132,213 -1.18(-0.71%)
Aug 03, 2021 163.48 166.87 160.73 166.00 1,743,054 +4.06(+2.51%)
Aug 02, 2021 163.50 166.32 161.52 161.94 1,151,570 -0.56(-0.35%)
Jul 30, 2021 164.35 166.05 161.87 162.50 1,145,460 -2.45(-1.49%)
Jul 29, 2021 165.40 165.82 163.45 164.95 926,402 +1.25(+0.76%)
Jul 28, 2021 164.81 165.30 162.39 163.70 914,352 -0.45(-0.28%)
Jul 27, 2021 162.21 164.81 161.13 164.16 1,002,616 -0.22(-0.14%)
Jul 26, 2021 163.60 165.26 163.02 164.38 980,879 +1.34(+0.82%)
Jul 23, 2021 163.11 164.97 162.12 163.04 1,144,418 +1.16(+0.72%)
Jul 22, 2021 164.36 164.77 160.94 161.88 2,167,945 -2.81(-1.70%)
Jul 21, 2021 163.62 165.92 163.50 164.69 1,617,268 +2.91(+1.80%)
Jul 20, 2021 158.44 163.44 157.87 161.78 1,933,638 +3.39(+2.14%)
Jul 19, 2021 159.58 161.19 157.17 158.39 1,855,909 -5.02(-3.07%)
Jul 16, 2021 169.38 169.59 162.85 163.41 1,622,372 -5.41(-3.20%)
Jul 15, 2021 166.11 170.84 165.63 168.81 2,293,047 +2.15(+1.29%)
Jul 14, 2021 164.95 169.42 164.15 166.67 2,898,203 -0.83(-0.50%)
Jul 13, 2021 168.73 169.26 166.35 167.50 1,745,668 -2.33(-1.37%)
Jul 12, 2021 166.08 170.22 164.48 169.83 2,010,103 +1.98(+1.18%)
Jul 09, 2021 165.26 168.15 164.57 167.84 1,970,765 +5.70(+3.51%)
Jul 08, 2021 162.48 163.60 160.77 162.15 3,262,385 -2.97(-1.80%)
Jul 07, 2021 164.60 166.74 164.19 165.11 1,253,059 -1.22(-0.73%)
Jul 06, 2021 168.86 170.29 164.30 166.33 2,426,268 -4.27(-2.51%)
Jul 02, 2021 171.21 171.28 169.07 170.60 1,807,203 +0.93(+0.55%)
Jul 01, 2021 169.44 170.29 168.48 169.68 1,181,387 +0.87(+0.51%)
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%)
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.