Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNC Financial Services (NY: PNC )

156.11 -0.19 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 119.87 120.70 118.41 118.72 1,809,399 -0.06(-0.05%)
Sep 28, 2023 117.96 119.40 117.63 118.78 1,751,729 +0.99(+0.84%)
Sep 27, 2023 117.86 118.08 116.15 117.79 2,237,443 +0.21(+0.18%)
Sep 26, 2023 117.31 118.36 116.69 117.58 2,130,024 -1.00(-0.84%)
Sep 25, 2023 116.40 118.64 117.72 118.58 1,415,186 +1.71(+1.46%)
Sep 22, 2023 118.39 118.46 116.67 116.86 1,415,965 -1.28(-1.08%)
Sep 21, 2023 119.03 120.53 118.09 118.14 1,552,763 -1.72(-1.44%)
Sep 20, 2023 121.08 121.51 119.77 119.86 1,747,182 -0.23(-0.19%)
Sep 19, 2023 120.98 121.35 119.14 120.09 1,225,614 -0.47(-0.39%)
Sep 18, 2023 121.84 122.04 120.39 120.57 1,480,095 -1.61(-1.32%)
Sep 15, 2023 121.86 123.24 121.55 122.18 3,742,905 -0.60(-0.49%)
Sep 14, 2023 120.69 123.17 120.69 122.78 2,478,366 +3.25(+2.72%)
Sep 13, 2023 121.84 122.46 118.80 119.53 2,840,945 -1.20(-0.99%)
Sep 12, 2023 114.28 121.07 114.11 120.73 5,078,276 +6.61(+5.79%)
Sep 11, 2023 114.20 115.48 113.76 114.13 1,284,357 +1.05(+0.93%)
Sep 08, 2023 112.48 113.27 111.23 113.07 2,169,137 +1.12(+1.00%)
Sep 07, 2023 113.14 114.68 111.90 111.95 2,077,936 -2.50(-2.19%)
Sep 06, 2023 116.04 116.19 113.65 114.46 1,904,446 -2.06(-1.77%)
Sep 05, 2023 117.72 119.15 116.44 116.52 1,659,579 -1.67(-1.42%)
Sep 01, 2023 117.70 119.33 116.88 118.19 1,277,997 +1.44(+1.23%)
Aug 31, 2023 117.04 118.38 116.03 116.75 2,048,925 +0.24(+0.21%)
Aug 30, 2023 116.40 116.96 115.78 116.51 1,260,009 -0.11(-0.09%)
Aug 29, 2023 114.81 117.20 114.53 116.61 1,356,518 +2.11(+1.84%)
Aug 28, 2023 114.75 116.09 114.17 114.50 1,263,322 +0.65(+0.57%)
Aug 25, 2023 114.35 115.17 113.24 113.86 1,855,841 +0.07(+0.06%)
Aug 24, 2023 115.37 117.44 113.76 113.79 3,286,674 -1.68(-1.46%)
Aug 23, 2023 115.05 115.76 114.23 115.47 1,727,150 +0.38(+0.33%)
Aug 22, 2023 118.84 119.38 114.89 115.09 1,549,176 -3.78(-3.18%)
Aug 21, 2023 119.59 119.88 117.51 118.88 1,232,349 -0.26(-0.22%)
Aug 18, 2023 118.03 119.71 118.03 119.14 1,392,428 -0.29(-0.24%)
Aug 17, 2023 119.09 120.49 118.65 119.43 1,562,900 +0.74(+0.63%)
Aug 16, 2023 118.92 119.61 118.07 118.68 1,667,414 -0.84(-0.70%)
Aug 15, 2023 121.30 121.59 119.14 119.52 2,151,925 -3.56(-2.89%)
Aug 14, 2023 124.61 125.09 122.29 123.08 1,418,260 -2.57(-2.05%)
Aug 11, 2023 123.15 125.67 123.00 125.66 1,244,479 +1.79(+1.44%)
Aug 10, 2023 123.82 125.53 123.05 123.87 1,714,209 +0.72(+0.58%)
Aug 09, 2023 124.58 124.58 123.09 123.15 1,788,671 -2.61(-2.08%)
Aug 08, 2023 124.82 125.86 121.14 125.76 2,922,208 -2.27(-1.77%)
Aug 07, 2023 127.88 128.49 127.12 128.03 1,756,536 +0.91(+0.72%)
Aug 04, 2023 128.47 129.31 126.40 127.12 2,956,363 -1.51(-1.17%)
Aug 03, 2023 129.41 129.71 128.06 128.63 2,247,138 -1.06(-0.82%)
Aug 02, 2023 129.70 130.18 128.35 129.70 2,070,752 -1.27(-0.97%)
Aug 01, 2023 131.72 132.19 129.79 130.96 2,525,703 -1.41(-1.07%)
Jul 31, 2023 131.63 132.69 130.68 132.38 2,562,796 +1.34(+1.03%)
Jul 28, 2023 130.12 131.59 128.63 131.03 1,795,618 +2.30(+1.79%)
Jul 27, 2023 132.36 132.52 128.42 128.73 2,546,849 -2.80(-2.13%)
Jul 26, 2023 130.66 132.51 128.92 131.53 3,072,769 +2.39(+1.85%)
Jul 25, 2023 131.48 131.58 128.93 129.14 2,594,560 -1.99(-1.52%)
Jul 24, 2023 129.46 132.42 129.03 131.13 3,009,303 +1.30(+1.00%)
Jul 21, 2023 130.14 130.53 127.61 129.83 3,704,311 +0.26(+0.20%)
Jul 20, 2023 127.90 129.71 126.82 129.57 3,675,696 +1.57(+1.22%)
Jul 19, 2023 125.93 128.21 125.87 128.00 4,806,439 +1.95(+1.55%)
Jul 18, 2023 120.89 127.96 120.30 126.05 4,838,907 +3.09(+2.51%)
Jul 17, 2023 122.10 124.28 121.65 122.97 2,738,860 +1.33(+1.09%)
Jul 14, 2023 125.71 126.02 121.49 121.64 2,592,976 -2.37(-1.91%)
Jul 13, 2023 122.19 124.19 121.82 124.01 2,683,682 +2.45(+2.01%)
Jul 12, 2023 122.73 124.64 121.31 121.56 2,625,025 +0.71(+0.58%)
Jul 11, 2023 120.53 121.99 120.15 120.86 2,370,585 +1.08(+0.90%)
Jul 10, 2023 119.26 121.16 119.20 119.78 1,824,085 -0.24(-0.20%)
Jul 07, 2023 118.73 121.20 118.36 120.02 2,296,627 +1.65(+1.40%)
Jul 06, 2023 119.27 119.27 116.22 118.36 2,643,276 -2.35(-1.95%)
Jul 05, 2023 120.83 122.34 119.86 120.72 1,940,793 -1.14(-0.93%)
Jul 03, 2023 120.82 122.62 120.50 121.85 1,249,334 +1.51(+1.25%)
Jun 30, 2023 121.14 121.63 119.28 120.34 2,362,354 +0.26(+0.21%)
Jun 29, 2023 119.19 120.87 118.96 120.08 2,377,878 +2.03(+1.72%)
Jun 28, 2023 118.36 118.39 116.96 118.06 1,571,330 -0.43(-0.36%)
Jun 27, 2023 117.93 119.24 117.11 118.49 1,795,649 +0.27(+0.23%)
Jun 26, 2023 118.09 119.60 117.78 118.22 2,124,505 +0.67(+0.57%)
Jun 23, 2023 116.82 117.94 116.34 117.55 2,511,191 -0.39(-0.33%)
Jun 22, 2023 120.92 121.29 117.50 117.94 1,766,876 -3.08(-2.54%)
Jun 21, 2023 120.72 121.15 119.69 121.02 2,427,242 +0.19(+0.16%)
Jun 20, 2023 121.92 122.21 120.43 120.83 1,892,675 -1.92(-1.56%)
Jun 16, 2023 123.62 123.62 121.70 122.75 3,626,634 -0.31(-0.25%)
Jun 15, 2023 120.88 123.52 123.06 2,173,231 +11.27(+10.09%)
May 08, 2023 112.75 113.11 110.40 111.78 3,000,840 +0.77(+0.70%)
May 05, 2023 111.42 112.71 109.83 111.01 5,014,026 +2.43(+2.24%)
May 04, 2023 108.33 110.46 106.86 108.58 7,298,371 -2.88(-2.58%)
May 03, 2023 114.74 115.52 111.37 111.46 6,030,045 -2.38(-2.09%)
May 02, 2023 117.76 117.76 112.54 113.83 9,057,011 -2.73(-2.34%)
May 01, 2023 120.85 121.13 116.00 116.57 9,485,296 -7.88(-6.33%)
Apr 28, 2023 121.07 126.45 120.77 124.45 4,137,569 +2.13(+1.74%)
Apr 27, 2023 122.93 123.64 121.70 122.32 3,269,968 +0.16(+0.13%)
Apr 26, 2023 117.95 123.82 117.92 122.16 6,912,801 +3.97(+3.36%)
Apr 25, 2023 116.99 119.10 115.73 118.19 5,228,508 -0.55(-0.46%)
Apr 24, 2023 118.48 119.10 117.18 118.74 2,442,341 +0.85(+0.72%)
Apr 21, 2023 119.19 119.76 117.42 117.89 3,702,756 -2.12(-1.77%)
Apr 20, 2023 120.96 121.28 118.73 120.01 3,893,867 -2.65(-2.16%)
Apr 19, 2023 119.05 123.88 118.14 122.66 6,244,712 +3.45(+2.89%)
Apr 18, 2023 119.52 120.01 116.66 119.20 4,938,584 -0.32(-0.26%)
Apr 17, 2023 114.83 119.56 113.42 119.52 6,585,789 +4.53(+3.94%)
Apr 14, 2023 114.66 115.41 110.90 114.99 13,691,801 +0.42(+0.36%)
Apr 13, 2023 113.25 114.84 111.82 114.58 5,143,509 +1.61(+1.43%)
Apr 12, 2023 116.12 116.34 112.73 112.96 4,711,074 -2.46(-2.13%)
Apr 11, 2023 115.23 116.28 114.59 115.43 2,889,218 +0.10(+0.09%)
Apr 10, 2023 114.40 115.98 114.06 115.32 3,427,193 +0.30(+0.26%)
Apr 06, 2023 113.25 117.11 113.05 115.02 3,716,398 +0.42(+0.37%)
Apr 05, 2023 114.01 116.17 113.55 114.59 3,760,785 -1.32(-1.14%)
Apr 04, 2023 118.80 119.14 114.45 115.92 3,687,775 -2.05(-1.74%)
Apr 03, 2023 119.77 120.70 117.63 117.96 5,133,667 -1.98(-1.65%)
Mar 31, 2023 121.22 121.60 119.25 119.95 3,815,202 +0.07(+0.06%)
Mar 30, 2023 123.71 123.81 119.60 119.88 3,246,852 -1.78(-1.47%)
Mar 29, 2023 121.71 122.44 120.47 121.66 2,729,160 +1.94(+1.62%)
Mar 28, 2023 117.47 119.82 117.02 119.72 2,865,154 +1.74(+1.47%)
Mar 27, 2023 121.47 122.28 117.26 117.98 3,673,663 +0.82(+0.70%)
Mar 24, 2023 113.25 117.18 112.56 117.16 4,391,965 +1.91(+1.65%)
Mar 23, 2023 118.51 119.01 114.73 115.26 6,199,646 -2.14(-1.82%)
Mar 22, 2023 123.23 123.70 117.39 117.40 4,502,092 -6.81(-5.49%)
Mar 21, 2023 124.10 125.12 122.41 124.21 4,348,336 +4.03(+3.35%)
Mar 20, 2023 119.01 123.11 117.89 120.18 5,488,521 +3.43(+2.93%)
Mar 17, 2023 120.60 121.08 115.43 116.76 9,637,744 -6.04(-4.92%)
Mar 16, 2023 117.49 124.19 114.14 122.80 8,137,296 +4.79(+4.05%)
Mar 15, 2023 118.99 119.49 115.81 118.01 8,061,772 -5.17(-4.20%)
Mar 14, 2023 129.76 130.89 119.80 123.18 8,781,985 +0.44(+0.36%)
Mar 13, 2023 122.05 125.49 117.22 122.74 15,576,259 -6.70(-5.18%)
Mar 10, 2023 126.66 133.67 124.85 129.44 7,372,828 -0.67(-0.51%)
Mar 09, 2023 135.88 135.88 129.72 130.11 4,577,014 -6.85(-5.00%)
Mar 08, 2023 137.00 138.08 136.10 136.96 2,728,286 -0.56(-0.41%)
Mar 07, 2023 142.80 143.11 136.98 137.52 3,730,364 -6.57(-4.56%)
Mar 06, 2023 145.22 146.59 144.04 144.09 2,599,029 -0.20(-0.14%)
Mar 03, 2023 143.08 144.84 142.61 144.28 2,612,838 +2.50(+1.76%)
Mar 02, 2023 145.19 145.62 140.18 141.78 3,758,448 -4.69(-3.20%)
Mar 01, 2023 148.14 148.45 145.61 146.47 2,654,188 -2.56(-1.72%)
Feb 28, 2023 149.63 149.94 148.55 149.03 2,904,358 +0.21(+0.14%)
Feb 27, 2023 151.06 152.08 148.44 148.82 1,577,095 -0.74(-0.50%)
Feb 24, 2023 147.70 149.81 146.53 149.57 1,646,023 +0.37(+0.25%)
Feb 23, 2023 148.98 149.74 146.84 149.20 3,183,202 +1.70(+1.15%)
Feb 22, 2023 146.50 147.85 146.10 147.50 2,787,575 +0.77(+0.53%)
Feb 21, 2023 148.03 148.66 146.24 146.73 1,953,146 -2.93(-1.96%)
Feb 17, 2023 149.11 149.81 148.09 149.66 1,904,255 +0.27(+0.18%)
Feb 16, 2023 149.60 150.94 149.03 149.39 1,887,947 -1.60(-1.06%)
Feb 15, 2023 150.51 152.67 150.13 150.99 1,921,206 -1.07(-0.70%)
Feb 14, 2023 151.33 152.60 150.15 152.06 1,189,013 +0.14(+0.09%)
Feb 13, 2023 150.08 152.25 149.38 151.92 1,300,587 +1.55(+1.03%)
Feb 10, 2023 149.31 150.37 148.72 150.37 1,974,884 +0.43(+0.29%)
Feb 09, 2023 153.21 153.54 149.37 149.94 1,734,968 -2.53(-1.66%)
Feb 08, 2023 152.00 153.96 151.71 152.47 2,044,567 -1.30(-0.85%)
Feb 07, 2023 153.31 154.77 151.31 153.77 4,122,977 -0.06(-0.04%)
Feb 06, 2023 154.84 155.43 153.43 153.82 1,661,044 -2.26(-1.45%)
Feb 03, 2023 155.43 157.71 155.43 156.08 1,597,652 -0.74(-0.47%)
Feb 02, 2023 156.19 157.42 153.93 156.82 2,046,717 +1.30(+0.84%)
Feb 01, 2023 154.63 157.19 153.04 155.51 1,954,222 -0.60(-0.39%)
Jan 31, 2023 153.82 156.13 152.67 156.12 2,431,953 +2.43(+1.58%)
Jan 30, 2023 153.06 154.25 152.93 153.69 2,063,239 -0.29(-0.19%)
Jan 27, 2023 152.87 155.80 152.84 153.99 2,168,961 +1.17(+0.77%)
Jan 26, 2023 151.96 152.87 150.34 152.82 1,480,526 +1.65(+1.09%)
Jan 25, 2023 148.37 151.67 147.81 151.16 2,360,355 +1.66(+1.11%)
Jan 24, 2023 150.74 150.74 148.63 149.50 1,728,904 -0.87(-0.58%)
Jan 23, 2023 146.48 151.93 145.85 150.37 2,578,301 +4.22(+2.89%)
Jan 20, 2023 140.09 146.38 139.02 146.15 4,415,048 +6.46(+4.63%)
Jan 19, 2023 142.03 142.39 138.82 139.69 6,106,557 -3.82(-2.66%)
Jan 18, 2023 143.91 146.47 141.17 143.51 7,074,335 -9.23(-6.04%)
Jan 17, 2023 153.95 154.34 152.09 152.74 3,816,621 -2.03(-1.31%)
Jan 13, 2023 155.48 155.96 152.28 154.77 4,640,573 -3.13(-1.98%)
Jan 12, 2023 156.20 158.14 155.86 157.90 2,319,251 +2.79(+1.80%)
Jan 11, 2023 154.44 155.91 154.37 155.12 3,419,050 +0.84(+0.55%)
Jan 10, 2023 152.92 154.38 151.95 154.27 2,286,867 +0.62(+0.40%)
Jan 09, 2023 154.28 156.07 152.54 153.66 2,644,719 +0.07(+0.04%)
Jan 06, 2023 151.99 154.13 148.64 153.59 2,405,722 +4.53(+3.04%)
Jan 05, 2023 150.55 151.19 147.14 149.06 2,324,244 -4.08(-2.66%)
Jan 04, 2023 151.15 155.36 150.26 153.14 2,253,279 +3.94(+2.64%)
Jan 03, 2023 149.32 151.15 147.47 149.20 1,764,675 +1.48(+1.00%)
Dec 30, 2022 147.07 148.31 146.12 147.73 1,106,627 +0.10(+0.07%)
Dec 29, 2022 146.15 147.83 145.55 147.62 1,063,023 +1.84(+1.26%)
Dec 28, 2022 146.21 146.88 145.30 145.78 1,041,953 -0.09(-0.06%)
Dec 27, 2022 145.31 146.51 144.35 145.87 783,638 +0.88(+0.61%)
Dec 23, 2022 144.26 146.04 144.21 145.00 1,098,603 +0.68(+0.47%)
Dec 22, 2022 143.26 144.54 141.32 144.31 1,627,389 +0.37(+0.25%)
Dec 21, 2022 143.71 145.43 143.34 143.95 1,648,214 +2.08(+1.46%)
Dec 20, 2022 140.75 143.75 140.63 141.87 2,293,021 +1.42(+1.01%)
Dec 19, 2022 140.55 142.68 139.31 140.45 2,213,610 -0.21(-0.15%)
Dec 16, 2022 139.23 141.13 138.48 140.66 7,484,009 +0.20(+0.14%)
Dec 15, 2022 137.96 140.68 137.56 140.47 3,253,822 +0.52(+0.37%)
Dec 14, 2022 143.45 144.67 139.55 139.94 3,427,192 -4.12(-2.86%)
Dec 13, 2022 150.34 150.66 143.13 144.07 2,802,253 -2.50(-1.70%)
Dec 12, 2022 144.59 146.62 142.30 146.57 2,511,845 +2.45(+1.70%)
Dec 09, 2022 143.69 145.78 143.17 144.12 1,882,730 -0.24(-0.17%)
Dec 08, 2022 145.77 146.86 143.68 144.36 2,060,348 -0.71(-0.49%)
Dec 07, 2022 141.33 146.22 140.79 145.07 2,809,952 +3.03(+2.13%)
Dec 06, 2022 143.10 143.84 140.01 142.04 2,740,308 -1.17(-0.82%)
Dec 05, 2022 152.24 152.30 142.71 143.21 4,074,838 -10.40(-6.77%)
Dec 02, 2022 152.20 153.96 151.74 153.61 1,678,494 -0.53(-0.35%)
Dec 01, 2022 158.59 159.26 153.75 154.14 1,982,350 -3.24(-2.06%)
Nov 30, 2022 153.19 157.64 149.45 157.38 3,524,265 +3.64(+2.37%)
Nov 29, 2022 152.39 154.21 151.77 153.74 1,042,927 +1.65(+1.08%)
Nov 28, 2022 155.30 155.99 151.79 152.09 1,631,279 -4.71(-3.01%)
Nov 25, 2022 157.10 157.90 156.24 156.81 1,103,372 +1.08(+0.69%)
Nov 23, 2022 154.10 156.10 153.86 155.73 1,366,541 +1.42(+0.92%)
Nov 22, 2022 153.52 154.80 153.21 154.31 1,654,662 +2.17(+1.43%)
Nov 21, 2022 150.59 152.78 149.86 152.14 1,518,939 +1.40(+0.93%)
Nov 18, 2022 150.91 151.26 149.52 150.74 1,981,265 +2.21(+1.49%)
Nov 17, 2022 148.80 149.51 147.21 148.53 2,171,423 -2.67(-1.76%)
Nov 16, 2022 153.55 153.95 151.07 151.20 2,086,237 -2.33(-1.52%)
Nov 15, 2022 154.73 156.79 151.04 153.53 2,363,195 +0.80(+0.52%)
Nov 14, 2022 154.84 155.17 152.66 152.73 2,931,141 -2.31(-1.49%)
Nov 11, 2022 154.27 156.67 153.54 155.04 2,945,583 +1.79(+1.17%)
Nov 10, 2022 149.98 153.83 149.35 153.25 2,974,153 +7.76(+5.34%)
Nov 09, 2022 146.95 147.48 144.14 145.49 2,606,657 -2.91(-1.96%)
Nov 08, 2022 146.51 149.80 146.04 148.40 3,517,860 +1.83(+1.25%)
Nov 07, 2022 148.03 148.88 145.64 146.57 2,412,281 +0.19(+0.13%)
Nov 04, 2022 145.32 147.11 143.32 146.38 3,822,292 +2.98(+2.08%)
Nov 03, 2022 146.85 147.40 143.05 143.40 2,656,734 -5.07(-3.41%)
Nov 02, 2022 150.72 148.36 148.47 2,459,928 -2.88(-1.90%)
Nov 01, 2022 152.38 152.83 150.41 151.35 1,598,718 -0.02(-0.01%)
Oct 31, 2022 151.73 152.69 151.01 151.36 2,343,826 -0.97(-0.64%)
Oct 28, 2022 151.45 152.74 150.15 152.34 2,356,936 +1.75(+1.16%)
Oct 27, 2022 152.95 154.27 150.39 150.59 1,874,925 -0.67(-0.44%)
Oct 26, 2022 153.28 154.18 151.17 151.26 2,123,288 -1.40(-0.92%)
Oct 25, 2022 148.88 153.54 148.75 152.66 2,204,005 +2.60(+1.73%)
Oct 24, 2022 147.08 150.78 146.41 150.06 2,303,820 +3.81(+2.60%)
Oct 21, 2022 137.95 146.54 137.39 146.26 2,806,041 +7.85(+5.67%)
Oct 20, 2022 140.79 143.08 137.56 138.41 2,087,088 -3.48(-2.45%)
Oct 19, 2022 144.78 146.66 141.19 141.89 1,788,757 -4.17(-2.86%)
Oct 18, 2022 149.38 149.51 144.65 146.06 2,656,901 +0.29(+0.20%)
Oct 17, 2022 143.42 146.35 142.34 145.77 3,012,901 +5.75(+4.11%)
Oct 14, 2022 140.30 144.87 139.19 140.02 5,062,346 -1.66(-1.17%)
Oct 13, 2022 133.24 142.69 132.92 141.67 3,836,148 +6.34(+4.69%)
Oct 12, 2022 136.15 137.33 135.01 135.33 1,860,976 -1.44(-1.06%)
Oct 11, 2022 138.82 139.65 136.32 136.78 1,918,839 -2.94(-2.10%)
Oct 10, 2022 141.18 142.10 138.88 139.71 1,343,467 -0.45(-0.32%)
Oct 07, 2022 143.11 143.33 139.61 140.16 1,822,702 -4.05(-2.81%)
Oct 06, 2022 146.42 147.26 143.88 144.21 1,896,947 -3.26(-2.21%)
Oct 05, 2022 146.33 148.17 145.89 147.47 1,220,981 -1.31(-0.88%)
Oct 04, 2022 144.63 148.87 144.58 148.78 2,267,367 +6.33(+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.