Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 176.73 181.67 176.20 180.17 1,652,630 +2.43(+1.36%)
Sep 30, 2021 180.69 180.71 177.57 177.74 1,601,852 -1.64(-0.91%)
Sep 29, 2021 180.37 180.84 178.89 179.38 2,152,313 -0.25(-0.14%)
Sep 28, 2021 182.30 183.68 179.03 179.63 2,172,046 -2.25(-1.24%)
Sep 27, 2021 179.55 182.12 179.21 181.88 1,867,764 +5.18(+2.93%)
Sep 24, 2021 175.90 178.30 175.81 176.71 1,315,798 +0.81(+0.46%)
Sep 23, 2021 172.11 177.16 172.11 175.90 1,444,175 +5.40(+3.17%)
Sep 22, 2021 168.94 171.69 168.89 170.50 1,441,044 +3.36(+2.01%)
Sep 21, 2021 168.62 169.74 167.15 167.14 1,367,787 -0.64(-0.38%)
Sep 20, 2021 166.92 168.11 165.06 167.78 2,648,507 -3.86(-2.25%)
Sep 17, 2021 172.53 173.86 171.08 171.64 3,137,386 -0.89(-0.52%)
Sep 16, 2021 174.08 175.22 171.84 172.53 1,084,575 -0.26(-0.15%)
Sep 15, 2021 170.28 173.82 170.28 172.78 1,775,836 +1.66(+0.97%)
Sep 14, 2021 177.18 178.12 169.00 171.12 4,162,736 -5.55(-3.14%)
Sep 13, 2021 176.11 177.81 175.03 176.67 1,425,438 +2.54(+1.46%)
Sep 10, 2021 176.12 176.12 173.83 174.13 1,498,195 -0.56(-0.32%)
Sep 09, 2021 173.95 176.74 173.69 174.69 1,736,667 +0.51(+0.29%)
Sep 08, 2021 174.01 174.65 173.00 174.18 2,006,151 -0.44(-0.25%)
Sep 07, 2021 174.80 176.91 174.36 174.63 2,418,006 +0.63(+0.36%)
Sep 03, 2021 174.23 175.21 173.19 174.00 1,683,185 -0.17(-0.10%)
Sep 02, 2021 172.11 174.88 171.91 174.17 1,956,063 +2.03(+1.18%)
Sep 01, 2021 174.21 174.21 170.97 172.15 1,972,966 -1.47(-0.85%)
Aug 31, 2021 173.53 174.74 172.31 173.62 2,454,430 +0.44(+0.26%)
Aug 30, 2021 177.16 177.16 172.71 173.17 1,905,999 -3.54(-2.00%)
Aug 27, 2021 173.98 176.92 173.64 176.72 1,471,807 +3.19(+1.84%)
Aug 26, 2021 175.45 176.16 173.19 173.53 1,102,902 -1.03(-0.59%)
Aug 25, 2021 172.10 175.73 171.21 174.55 1,801,911 +3.32(+1.94%)
Aug 24, 2021 170.02 171.88 169.99 171.24 1,542,548 +1.10(+0.65%)
Aug 23, 2021 169.89 171.39 169.73 170.14 1,263,613 +1.32(+0.78%)
Aug 20, 2021 167.29 169.45 166.78 168.82 1,540,937 +1.34(+0.80%)
Aug 19, 2021 166.85 168.94 166.29 167.48 1,554,546 -1.11(-0.66%)
Aug 18, 2021 169.31 171.93 168.45 168.58 1,064,365 -1.99(-1.17%)
Aug 17, 2021 170.99 172.27 168.02 170.57 1,206,862 -1.73(-1.00%)
Aug 16, 2021 171.67 172.43 169.38 172.30 1,634,006 -0.66(-0.38%)
Aug 13, 2021 176.09 176.57 172.47 172.96 1,718,086 -2.74(-1.56%)
Aug 12, 2021 176.19 177.46 175.31 175.71 1,739,947 -0.45(-0.26%)
Aug 11, 2021 174.89 176.21 172.85 176.16 4,264,036 +2.00(+1.15%)
Aug 10, 2021 171.57 176.03 171.57 174.16 1,781,866 +1.53(+0.89%)
Aug 09, 2021 172.25 174.24 170.98 172.63 1,086,327 -0.24(-0.14%)
Aug 06, 2021 172.03 174.46 171.68 172.86 1,373,622 +3.26(+1.92%)
Aug 05, 2021 169.85 170.97 168.76 169.60 1,191,741 +1.51(+0.90%)
Aug 04, 2021 167.20 170.08 166.71 168.09 1,110,184 -1.20(-0.71%)
Aug 03, 2021 166.72 170.18 163.92 169.29 1,709,141 +4.14(+2.51%)
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.