Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 189.29 190.82 189.36 2,431,570 -2.05(-1.07%)
Jan 28, 2022 187.63 191.58 186.35 191.41 1,956,360 +4.67(+2.50%)
Jan 27, 2022 191.82 193.39 186.31 186.74 2,039,887 -2.64(-1.39%)
Jan 26, 2022 190.12 192.05 186.38 189.38 1,785,153 +1.66(+0.89%)
Jan 25, 2022 186.01 189.26 183.00 187.71 1,846,213 +0.08(+0.04%)
Jan 24, 2022 180.68 188.32 178.80 187.63 3,846,032 +2.90(+1.57%)
Jan 21, 2022 189.54 189.74 183.30 184.73 3,280,322 -5.46(-2.87%)
Jan 20, 2022 191.21 194.62 189.72 190.19 2,611,910 -1.49(-0.78%)
Jan 19, 2022 201.32 201.32 191.57 191.68 2,541,554 -7.69(-3.85%)
Jan 18, 2022 205.01 205.99 198.13 199.37 3,486,894 -4.89(-2.39%)
Jan 14, 2022 204.26 0 -2.76(-1.33%)
Jan 13, 2022 206.33 208.56 206.33 207.02 2,105,055 +1.39(+0.68%)
Jan 12, 2022 205.69 207.08 203.12 205.63 1,601,954 +1.00(+0.49%)
Jan 11, 2022 204.26 205.26 201.63 204.63 2,629,972 +1.27(+0.63%)
Jan 10, 2022 206.95 206.96 201.91 203.36 2,647,266 -1.17(-0.57%)
Jan 07, 2022 201.59 205.25 201.18 204.53 2,377,621 +2.89(+1.43%)
Jan 06, 2022 199.60 201.75 196.32 201.64 3,249,612 +7.48(+3.85%)
Jan 05, 2022 198.14 199.62 194.02 194.16 3,032,277 -3.20(-1.62%)
Jan 04, 2022 192.14 200.06 192.14 197.36 2,725,036 +7.01(+3.68%)
Jan 03, 2022 187.04 190.62 185.59 190.35 2,405,931 +7.04(+3.84%)
Dec 31, 2021 183.23 184.57 183.15 183.31 1,012,130 -0.44(-0.24%)
Dec 30, 2021 184.56 185.73 183.59 183.75 754,247 -0.22(-0.12%)
Dec 29, 2021 184.43 185.05 183.21 183.97 748,317 +0.06(+0.03%)
Dec 28, 2021 183.11 185.29 183.01 183.91 732,515 +0.09(+0.05%)
Dec 27, 2021 181.75 184.04 180.92 183.81 1,069,412 +2.87(+1.59%)
Dec 23, 2021 181.75 183.54 180.89 180.94 774,277 +0.74(+0.41%)
Dec 22, 2021 179.73 180.87 178.99 180.20 1,009,417 +0.23(+0.13%)
Dec 21, 2021 177.73 181.65 177.59 179.97 2,572,889 +3.95(+2.24%)
Dec 20, 2021 177.69 177.71 173.02 176.03 2,638,043 -4.29(-2.38%)
Dec 17, 2021 184.22 184.28 178.30 180.31 3,853,732 -4.16(-2.25%)
Dec 16, 2021 183.81 187.31 182.75 184.47 1,361,156 +3.39(+1.87%)
Dec 15, 2021 182.82 183.19 179.25 181.08 1,528,883 -0.67(-0.37%)
Dec 14, 2021 179.96 183.99 179.78 181.75 1,751,318 +2.38(+1.33%)
Dec 13, 2021 182.97 183.01 179.12 179.37 2,080,466 -4.89(-2.65%)
Dec 10, 2021 186.47 187.26 182.47 184.26 1,353,913 +0.76(+0.41%)
Dec 09, 2021 183.65 185.28 182.61 183.50 1,346,522 -1.24(-0.67%)
Dec 08, 2021 186.04 186.83 183.28 184.75 1,483,090 -1.11(-0.60%)
Dec 07, 2021 184.34 186.90 183.79 185.85 1,464,914 +3.05(+1.67%)
Dec 06, 2021 182.61 185.35 181.03 182.80 1,544,925 +2.04(+1.13%)
Dec 03, 2021 184.54 184.80 179.24 180.76 1,796,600 -3.77(-2.04%)
Dec 02, 2021 180.78 185.86 180.10 184.53 1,726,006 +5.85(+3.27%)
Dec 01, 2021 184.68 185.01 178.56 178.68 1,808,971 -1.42(-0.79%)
Nov 30, 2021 181.66 182.52 179.23 180.09 4,100,082 -3.55(-1.93%)
Nov 29, 2021 186.35 186.64 182.44 183.64 2,919,256 +0.71(+0.39%)
Nov 26, 2021 184.12 184.54 179.98 182.93 1,595,960 -7.80(-4.09%)
Nov 24, 2021 190.42 192.20 189.46 190.72 1,568,333 -0.42(-0.22%)
Nov 23, 2021 188.21 191.23 187.41 191.15 1,813,733 +4.52(+2.42%)
Nov 22, 2021 185.36 188.78 183.56 186.63 1,910,488 +4.38(+2.40%)
Nov 19, 2021 181.83 182.64 178.98 182.25 2,032,696 -1.42(-0.77%)
Nov 18, 2021 184.94 183.95 183.37 183.67 1,403,528 -1.42(-0.77%)
Nov 17, 2021 187.49 187.76 184.15 185.09 1,326,606 -2.81(-1.49%)
Nov 16, 2021 187.40 188.80 186.29 187.89 1,267,326 +0.65(+0.35%)
Nov 15, 2021 187.03 187.60 185.79 187.24 1,568,315 +1.11(+0.59%)
Nov 12, 2021 187.80 187.98 184.85 186.14 1,630,862 -1.82(-0.97%)
Nov 11, 2021 187.91 189.07 187.43 187.96 1,163,484 +0.17(+0.09%)
Nov 10, 2021 189.75 187.54 187.78 1,655,263 -1.49(-0.79%)
Nov 09, 2021 188.44 190.12 187.59 189.27 1,235,492 -1.03(-0.54%)
Nov 08, 2021 190.36 191.20 188.90 190.31 1,031,616 +0.98(+0.52%)
Nov 05, 2021 191.54 193.03 188.06 189.33 1,266,426 -0.56(-0.29%)
Nov 04, 2021 193.68 193.68 188.32 189.88 1,576,043 -4.56(-2.35%)
Nov 03, 2021 191.23 195.25 190.82 194.45 1,581,609 +2.38(+1.24%)
Nov 02, 2021 191.88 192.48 190.97 192.07 1,779,710 -0.49(-0.26%)
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.