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 (%)
Dec 30, 2022 145.68 146.91 144.73 146.32 1,117,232 +0.10(+0.07%)
Dec 29, 2022 144.76 146.43 144.16 146.22 1,073,210 +1.83(+1.26%)
Dec 28, 2022 144.82 145.48 143.92 144.40 1,051,939 -0.09(-0.06%)
Dec 27, 2022 143.93 145.12 142.98 144.49 791,148 +0.87(+0.61%)
Dec 23, 2022 142.89 144.66 142.84 143.62 1,109,131 +0.68(+0.47%)
Dec 22, 2022 141.91 143.17 139.98 142.94 1,642,984 +0.36(+0.25%)
Dec 21, 2022 142.35 144.05 141.98 142.58 1,664,009 +2.06(+1.46%)
Dec 20, 2022 139.41 142.38 139.29 140.52 2,314,995 +1.41(+1.01%)
Dec 19, 2022 139.22 141.32 137.99 139.12 2,234,823 -0.21(-0.15%)
Dec 16, 2022 137.91 139.79 137.16 139.33 7,555,729 +0.20(+0.14%)
Dec 15, 2022 136.65 139.35 136.25 139.13 3,285,004 +0.52(+0.37%)
Dec 14, 2022 142.09 143.29 138.23 138.62 3,460,036 -4.08(-2.86%)
Dec 13, 2022 148.91 149.23 141.78 142.70 2,829,107 -2.47(-1.70%)
Dec 12, 2022 143.22 145.23 140.95 145.18 2,535,917 +2.43(+1.70%)
Dec 09, 2022 142.32 144.40 141.81 142.75 1,900,772 -0.24(-0.17%)
Dec 08, 2022 144.39 145.47 142.31 142.99 2,080,092 -0.71(-0.49%)
Dec 07, 2022 139.99 144.83 139.45 143.69 2,836,880 +3.00(+2.13%)
Dec 06, 2022 141.74 142.48 138.68 140.69 2,766,569 -1.16(-0.82%)
Dec 05, 2022 150.80 150.85 141.36 141.85 4,113,888 -10.30(-6.77%)
Dec 02, 2022 150.75 152.49 150.30 152.15 1,694,579 -0.53(-0.35%)
Dec 01, 2022 157.08 157.75 152.29 152.68 2,001,348 -3.21(-2.06%)
Nov 30, 2022 151.73 156.14 148.03 155.88 3,558,039 +3.60(+2.37%)
Nov 29, 2022 150.95 152.74 150.33 152.28 1,052,922 +1.63(+1.08%)
Nov 28, 2022 153.83 154.50 150.35 150.65 1,646,912 -4.67(-3.01%)
Nov 25, 2022 155.61 156.40 154.75 155.32 1,113,946 +1.07(+0.69%)
Nov 23, 2022 152.63 154.62 152.40 154.25 1,379,636 +1.41(+0.92%)
Nov 22, 2022 152.06 153.33 151.76 152.85 1,670,518 +2.15(+1.43%)
Nov 21, 2022 149.16 151.33 148.44 150.70 1,533,496 +1.39(+0.93%)
Nov 18, 2022 149.47 149.83 148.10 149.31 2,000,252 +2.19(+1.49%)
Nov 17, 2022 147.39 148.09 145.81 147.12 2,192,232 -2.64(-1.76%)
Nov 16, 2022 152.09 152.49 149.64 149.76 2,106,230 -2.31(-1.52%)
Nov 15, 2022 153.26 155.30 149.60 152.07 2,385,842 +0.79(+0.52%)
Nov 14, 2022 153.37 153.70 151.22 151.28 2,959,231 -2.29(-1.49%)
Nov 11, 2022 152.81 155.18 152.09 153.57 2,973,811 +1.77(+1.17%)
Nov 10, 2022 148.56 152.37 147.94 151.80 3,002,655 +7.69(+5.34%)
Nov 09, 2022 145.56 146.08 142.78 144.11 2,631,637 -2.88(-1.96%)
Nov 08, 2022 145.12 148.38 144.66 146.99 3,551,572 +1.82(+1.25%)
Nov 07, 2022 146.62 147.47 144.26 145.18 2,435,399 +0.19(+0.13%)
Nov 04, 2022 143.94 145.71 141.96 144.99 3,858,921 +2.96(+2.08%)
Nov 03, 2022 145.45 146.00 141.69 142.03 2,682,194 -5.02(-3.42%)
Nov 02, 2022 149.29 146.95 147.06 2,483,501 -2.85(-1.90%)
Nov 01, 2022 150.94 151.38 148.99 149.91 1,614,038 -0.02(-0.01%)
Oct 31, 2022 150.29 151.24 149.58 149.93 2,366,288 -0.96(-0.64%)
Oct 28, 2022 150.01 151.29 148.72 150.89 2,379,523 +1.73(+1.16%)
Oct 27, 2022 151.50 152.81 148.96 149.16 1,892,893 -0.67(-0.45%)
Oct 26, 2022 151.83 152.72 149.73 149.83 2,143,636 -1.39(-0.92%)
Oct 25, 2022 147.46 152.08 147.34 151.22 2,225,126 +2.58(+1.73%)
Oct 24, 2022 145.68 149.35 145.02 148.64 2,325,898 +3.77(+2.60%)
Oct 21, 2022 136.64 145.15 136.09 144.87 2,832,932 +7.77(+5.67%)
Oct 20, 2022 139.46 141.72 136.25 137.10 2,107,089 -3.45(-2.45%)
Oct 19, 2022 143.41 145.27 139.85 140.54 1,805,898 -4.13(-2.86%)
Oct 18, 2022 147.96 148.09 143.28 144.68 2,682,362 +0.29(+0.20%)
Oct 17, 2022 142.06 144.96 140.98 144.39 3,041,774 +5.70(+4.11%)
Oct 14, 2022 138.97 143.50 137.87 138.69 5,110,859 -1.64(-1.17%)
Oct 13, 2022 131.97 141.34 131.66 140.33 3,872,910 +6.28(+4.69%)
Oct 12, 2022 134.85 136.03 133.73 134.05 1,878,811 -1.43(-1.06%)
Oct 11, 2022 137.50 138.32 135.03 135.48 1,937,228 -2.91(-2.10%)
Oct 10, 2022 139.84 140.75 137.56 138.38 1,356,342 -0.45(-0.32%)
Oct 07, 2022 141.75 141.97 138.28 138.83 1,840,169 -4.01(-2.81%)
Oct 06, 2022 145.03 145.86 142.52 142.84 1,915,125 -3.23(-2.21%)
Oct 05, 2022 144.94 146.76 144.50 146.07 1,232,682 -1.29(-0.88%)
Oct 04, 2022 143.26 147.46 143.21 147.37 2,289,096 +6.28(+4.45%)
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.