PNC Financial Services (NY: PNC )

200.84 USD +1.71 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 183.53 186.70 181.31 181.78 1,025,864 -0.63(-0.35%)
Jul 30, 2021 184.49 186.40 181.71 182.41 1,020,421 -2.75(-1.49%)
Jul 29, 2021 185.67 186.13 183.48 185.16 825,276 +1.40(+0.76%)
Jul 28, 2021 185.00 185.56 182.29 183.76 814,541 -0.51(-0.28%)
Jul 27, 2021 182.09 185.00 180.87 184.27 893,170 -0.25(-0.14%)
Jul 26, 2021 183.65 185.51 183.00 184.52 873,806 +1.50(+0.82%)
Jul 23, 2021 183.10 185.19 181.98 183.02 1,019,493 +1.30(+0.72%)
Jul 22, 2021 184.50 184.96 180.66 181.72 1,931,291 -3.15(-1.70%)
Jul 21, 2021 183.67 186.25 183.54 184.87 1,440,726 +3.27(+1.80%)
Jul 20, 2021 177.86 183.47 177.21 181.60 1,722,561 +3.80(+2.14%)
Jul 19, 2021 179.13 180.94 176.43 177.80 1,653,317 -5.63(-3.07%)
Jul 16, 2021 190.13 190.37 182.80 183.43 1,445,273 -6.07(-3.20%)
Jul 15, 2021 186.46 191.78 185.76 189.50 2,042,737 +1.16(+0.62%)
Jul 14, 2021 186.40 191.45 185.49 188.34 2,564,699 -0.94(-0.50%)
Jul 13, 2021 190.67 191.26 187.98 189.28 1,544,789 -2.63(-1.37%)
Jul 12, 2021 187.68 192.35 185.87 191.91 1,778,795 +2.24(+1.18%)
Jul 09, 2021 186.75 190.02 185.97 189.67 1,743,984 +6.44(+3.51%)
Jul 08, 2021 183.61 184.88 181.68 183.23 2,886,973 -3.35(-1.80%)
Jul 07, 2021 186.00 188.42 185.54 186.58 1,108,866 -1.38(-0.73%)
Jul 06, 2021 190.82 192.44 185.67 187.96 2,147,071 -4.83(-2.51%)
Jul 02, 2021 193.47 193.55 191.06 192.79 1,599,243 +1.05(+0.55%)
Jul 01, 2021 191.47 192.44 190.39 191.74 1,045,442 +0.98(+0.51%)
Jun 30, 2021 189.58 191.41 189.56 190.76 1,291,790 +0.29(+0.15%)
Jun 29, 2021 192.98 194.49 189.47 190.47 1,689,701 -1.13(-0.59%)
Jun 28, 2021 192.41 192.41 189.91 191.60 1,681,897 -1.76(-0.91%)
Jun 25, 2021 190.03 193.65 188.90 193.36 1,814,706 +4.18(+2.21%)
Jun 24, 2021 186.50 189.67 185.04 189.18 1,690,879 +4.05(+2.19%)
Jun 23, 2021 184.50 186.39 184.10 185.13 1,017,251 +1.22(+0.66%)
Jun 22, 2021 183.63 185.14 181.67 183.91 1,415,321 -0.24(-0.13%)
Jun 21, 2021 180.44 184.35 179.74 184.15 1,386,323 +5.82(+3.26%)
Jun 18, 2021 180.64 180.64 177.68 178.33 3,944,299 -4.12(-2.26%)
Jun 17, 2021 192.04 192.04 181.73 182.45 2,544,121 -7.66(-4.03%)
Jun 16, 2021 188.36 191.54 186.13 190.11 1,715,556 +0.84(+0.44%)
Jun 15, 2021 187.20 190.07 186.76 189.27 1,594,461 +2.16(+1.15%)
Jun 14, 2021 188.92 189.07 185.89 187.11 1,718,583 -2.09(-1.10%)
Jun 11, 2021 189.28 190.50 187.79 189.20 1,317,263 +0.45(+0.24%)
Jun 10, 2021 193.48 193.60 188.67 188.75 1,236,117 -2.04(-1.07%)
Jun 09, 2021 192.59 193.06 190.61 190.79 1,309,519 -3.31(-1.71%)
Jun 08, 2021 191.30 194.30 189.55 194.10 1,524,195 +0.99(+0.51%)
Jun 07, 2021 194.77 194.77 192.70 193.11 907,844 -0.89(-0.46%)
Jun 04, 2021 195.81 196.23 193.31 194.00 1,403,906 -1.88(-0.96%)
Jun 03, 2021 195.20 198.38 194.04 195.88 1,329,471 +0.46(+0.24%)
Jun 02, 2021 196.69 196.87 193.89 195.42 1,102,596 -0.40(-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.