Skip to main content

PNC Financial Services (NY: PNC )

160.03 +0.06 (+0.04%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 194.69 194.56 191.75 192.56 1,363,747 -0.36(-0.18%)
Oct 29, 2021 195.60 196.09 192.35 192.92 1,943,440 -1.85(-0.95%)
Oct 28, 2021 195.62 196.54 194.11 194.77 1,575,470 +0.13(+0.07%)
Oct 27, 2021 196.59 197.91 194.51 194.64 1,654,509 -2.89(-1.46%)
Oct 26, 2021 198.11 197.53 1,402,235 -0.45(-0.23%)
Oct 25, 2021 198.30 198.38 197.01 197.97 2,323,465 +0.44(+0.22%)
Oct 22, 2021 195.51 198.93 195.51 197.54 2,068,359 +3.06(+1.58%)
Oct 21, 2021 194.46 195.09 192.52 194.47 1,630,301 -0.06(-0.03%)
Oct 20, 2021 189.07 194.73 187.91 194.54 2,573,197 +5.46(+2.89%)
Oct 19, 2021 184.57 189.12 183.99 189.08 2,138,411 +5.48(+2.98%)
Oct 18, 2021 180.72 183.65 180.66 183.60 2,334,363 +1.56(+0.86%)
Oct 15, 2021 178.83 184.85 178.61 182.04 3,891,625 -3.08(-1.66%)
Oct 14, 2021 185.56 185.78 183.07 185.12 2,051,216 +1.82(+0.99%)
Oct 13, 2021 184.10 184.33 180.11 183.30 1,490,135 -1.40(-0.76%)
Oct 12, 2021 182.06 185.25 181.72 184.70 2,052,418 +2.04(+1.12%)
Oct 11, 2021 185.06 186.18 182.55 182.66 1,563,107 -1.55(-0.84%)
Oct 08, 2021 183.11 185.22 182.35 184.21 1,124,312 +0.87(+0.48%)
Oct 07, 2021 184.23 185.00 182.78 183.34 1,728,754 +0.89(+0.49%)
Oct 06, 2021 181.27 182.61 178.80 182.45 1,572,291 +0.30(+0.16%)
Oct 05, 2021 181.22 183.67 180.03 182.15 2,118,782 +2.18(+1.21%)
Oct 04, 2021 179.71 182.59 178.46 179.97 1,469,328 -0.20(-0.11%)
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.