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 (%)
Aug 31, 2022 146.87 147.16 144.91 144.94 3,370,050 -1.19(-0.82%)
Aug 30, 2022 147.64 147.64 145.35 146.14 1,729,683 -0.75(-0.51%)
Aug 29, 2022 147.93 148.37 146.01 146.89 1,713,721 -1.90(-1.28%)
Aug 26, 2022 155.45 155.81 148.64 148.79 1,789,875 -6.16(-3.97%)
Aug 25, 2022 153.82 155.95 153.35 154.94 1,765,637 +1.38(+0.90%)
Aug 24, 2022 152.17 153.81 151.66 153.57 1,507,689 +0.84(+0.55%)
Aug 23, 2022 152.95 154.06 152.59 152.73 916,120 +0.03(+0.02%)
Aug 22, 2022 154.93 154.93 152.34 152.71 1,383,309 -3.97(-2.54%)
Aug 19, 2022 157.81 158.45 155.91 156.68 1,352,552 -2.49(-1.56%)
Aug 18, 2022 159.52 159.53 158.06 159.16 754,192 +0.15(+0.09%)
Aug 17, 2022 158.51 159.91 158.18 159.02 1,020,732 -1.56(-0.97%)
Aug 16, 2022 158.84 161.77 158.84 160.58 1,033,768 +1.02(+0.64%)
Aug 15, 2022 158.68 160.03 158.11 159.56 992,160 -0.64(-0.40%)
Aug 12, 2022 158.73 160.21 157.58 160.20 1,295,059 +2.47(+1.56%)
Aug 11, 2022 157.14 158.34 156.48 157.73 1,703,893 +2.28(+1.46%)
Aug 10, 2022 154.34 156.80 153.67 155.46 2,533,612 +3.25(+2.13%)
Aug 09, 2022 152.34 153.20 151.60 152.21 1,001,699 -0.11(-0.07%)
Aug 08, 2022 154.38 154.89 152.16 152.32 1,010,801 -0.92(-0.60%)
Aug 05, 2022 150.65 154.19 150.13 153.24 1,696,401 +2.72(+1.80%)
Aug 04, 2022 151.25 152.12 149.91 150.52 1,606,144 -1.17(-0.77%)
Aug 03, 2022 151.08 152.56 149.90 151.69 1,255,696 +1.87(+1.25%)
Aug 02, 2022 151.85 152.03 149.75 149.81 1,741,337 -2.52(-1.66%)
Aug 01, 2022 150.34 152.55 149.06 152.34 1,263,423 +0.11(+0.07%)
Jul 29, 2022 149.99 152.81 149.75 152.23 2,313,329 +2.79(+1.87%)
Jul 28, 2022 149.32 150.31 147.31 149.44 1,887,768 -0.09(-0.06%)
Jul 27, 2022 148.95 150.88 148.17 149.53 2,348,309 +1.18(+0.79%)
Jul 26, 2022 149.93 152.45 148.29 148.36 1,715,941 -2.73(-1.81%)
Jul 25, 2022 149.82 151.90 148.83 151.09 1,410,763 +2.70(+1.82%)
Jul 22, 2022 148.49 150.25 147.60 148.39 1,588,523 +0.14(+0.09%)
Jul 21, 2022 146.22 148.38 145.84 148.26 1,686,198 +1.34(+0.91%)
Jul 20, 2022 145.85 147.34 144.83 146.92 1,834,254 -0.04(-0.03%)
Jul 19, 2022 143.89 147.53 143.41 146.95 2,200,395 +5.06(+3.57%)
Jul 18, 2022 143.14 146.05 140.71 141.89 2,419,864 +1.15(+0.81%)
Jul 15, 2022 135.77 141.41 134.29 140.74 5,274,655 +2.26(+1.63%)
Jul 14, 2022 138.13 139.37 137.16 138.49 2,311,259 -3.07(-2.17%)
Jul 13, 2022 142.32 143.01 138.91 141.56 3,345,165 -2.55(-1.77%)
Jul 12, 2022 144.94 147.19 143.27 144.11 1,832,779 -1.50(-1.03%)
Jul 11, 2022 146.27 146.84 144.39 145.60 1,955,336 -1.05(-0.72%)
Jul 08, 2022 148.11 148.75 145.90 146.66 1,602,898 -0.84(-0.57%)
Jul 07, 2022 146.40 148.08 146.31 147.50 1,717,806 +2.07(+1.42%)
Jul 06, 2022 145.49 146.75 144.07 145.43 1,862,856 -0.96(-0.66%)
Jul 05, 2022 143.59 146.45 141.48 146.40 2,130,522 -0.19(-0.13%)
Jul 01, 2022 142.92 146.78 141.04 146.59 2,386,108 +3.21(+2.24%)
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%)
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.