PNC Financial Services (NY: PNC )

216.08 USD +3.35 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 187.94 189.12 186.75 186.95 1,347,100 -2.22(-1.17%)
Apr 29, 2021 187.49 189.43 187.09 189.17 1,322,945 +3.91(+2.11%)
Apr 28, 2021 184.02 186.13 183.95 185.26 1,612,664 +1.68(+0.92%)
Apr 27, 2021 179.50 183.83 179.50 183.58 1,831,513 +3.34(+1.85%)
Apr 26, 2021 179.27 181.74 179.00 180.24 1,620,614 +2.20(+1.24%)
Apr 23, 2021 174.31 179.14 173.53 178.04 2,031,200 +4.20(+2.42%)
Apr 22, 2021 175.03 175.60 173.09 173.84 2,151,413 -1.29(-0.74%)
Apr 21, 2021 171.03 175.24 170.14 175.13 1,590,351 +3.40(+1.98%)
Apr 20, 2021 175.62 176.20 170.96 171.73 2,267,952 -5.99(-3.37%)
Apr 19, 2021 179.35 180.78 176.94 177.72 1,514,729 -1.14(-0.64%)
Apr 16, 2021 177.51 180.25 176.62 178.86 2,503,400 +4.07(+2.33%)
Apr 15, 2021 178.38 178.54 172.12 174.79 3,215,444 -4.55(-2.54%)
Apr 14, 2021 177.01 180.74 176.71 179.34 1,936,319 +1.72(+0.97%)
Apr 13, 2021 179.71 179.80 177.11 177.62 1,427,747 -3.19(-1.76%)
Apr 12, 2021 180.63 181.40 179.77 180.81 1,326,123 +0.60(+0.33%)
Apr 09, 2021 179.76 180.36 178.30 180.21 1,302,200 +2.10(+1.18%)
Apr 08, 2021 177.33 178.52 174.50 178.11 1,195,616 -0.14(-0.08%)
Apr 07, 2021 178.30 179.65 176.61 178.25 1,951,375 +0.85(+0.48%)
Apr 06, 2021 177.66 178.83 175.96 177.40 1,833,750 -1.36(-0.76%)
Apr 05, 2021 179.53 180.36 177.84 178.76 1,867,096 +1.35(+0.76%)
Apr 01, 2021 174.45 177.49 174.38 177.41 1,501,800 +2.00(+1.14%)
Mar 31, 2021 177.49 177.85 174.64 175.41 1,970,075 -2.21(-1.24%)
Mar 30, 2021 176.00 179.07 175.78 177.62 1,556,562 +3.13(+1.79%)
Mar 29, 2021 176.82 177.66 173.20 174.49 1,935,275 -5.19(-2.89%)
Mar 26, 2021 179.23 180.31 177.10 179.68 2,130,100 +2.68(+1.51%)
Mar 25, 2021 170.64 177.23 169.61 177.00 1,999,785 +6.75(+3.96%)
Mar 24, 2021 171.36 173.14 170.24 170.25 1,476,013 +0.85(+0.50%)
Mar 23, 2021 169.69 172.30 168.44 169.40 1,341,936 -1.82(-1.06%)
Mar 22, 2021 172.71 173.55 169.59 171.22 1,971,334 -4.57(-2.60%)
Mar 19, 2021 176.61 178.06 174.17 175.79 6,435,600 -4.07(-2.26%)
Mar 18, 2021 180.87 184.33 178.99 179.86 1,995,341 +1.43(+0.80%)
Mar 17, 2021 179.25 180.96 176.62 178.43 1,460,312 +1.85(+1.05%)
Mar 16, 2021 176.60 176.90 173.74 176.58 1,632,317 -1.95(-1.09%)
Mar 15, 2021 180.79 181.06 176.60 178.53 1,851,092 -2.88(-1.59%)
Mar 12, 2021 179.95 181.53 178.93 181.41 1,964,800 +4.48(+2.53%)
Mar 11, 2021 176.37 178.32 175.04 176.93 1,298,721 -0.85(-0.48%)
Mar 10, 2021 173.65 178.38 173.15 177.78 1,549,342 +4.15(+2.39%)
Mar 09, 2021 175.26 176.98 172.04 173.63 2,328,407 -5.19(-2.90%)
Mar 08, 2021 177.74 181.35 177.08 178.82 2,029,322 +2.36(+1.34%)
Mar 05, 2021 175.40 176.90 169.64 176.46 2,086,500 +3.88(+2.25%)
Mar 04, 2021 173.14 174.87 169.08 172.58 2,059,927 -0.77(-0.44%)
Mar 03, 2021 174.54 176.87 173.00 173.35 2,099,178 +0.26(+0.15%)
Mar 02, 2021 173.22 177.81 171.85 173.09 1,806,796 +0.02(+0.01%)
Mar 01, 2021 171.37 174.48 169.71 173.07 2,112,157 +4.71(+2.80%)
Feb 26, 2021 172.13 172.62 168.28 168.36 2,749,400 -4.90(-2.83%)
Feb 25, 2021 180.30 180.85 173.20 173.26 1,793,080 -5.22(-2.92%)
Feb 24, 2021 173.67 179.36 173.67 178.48 1,977,379 +5.26(+3.04%)
Feb 23, 2021 173.52 174.01 170.16 173.22 2,449,358 +2.70(+1.58%)
Feb 22, 2021 169.98 172.01 169.60 170.52 1,850,577 +0.11(+0.06%)
Feb 19, 2021 167.32 171.22 167.07 170.41 1,380,500 +3.50(+2.10%)
Feb 18, 2021 166.21 167.45 164.46 166.91 1,266,781 -0.64(-0.38%)
Feb 17, 2021 169.36 170.12 166.68 167.55 2,278,791 -2.36(-1.39%)
Feb 16, 2021 163.52 171.00 162.75 169.91 2,947,488 +7.64(+4.71%)
Feb 12, 2021 159.59 162.50 159.33 162.27 1,230,800 +2.96(+1.86%)
Feb 11, 2021 159.82 161.30 157.71 159.31 1,387,504 -0.80(-0.50%)
Feb 10, 2021 159.43 160.98 157.91 160.11 1,613,526 +1.97(+1.25%)
Feb 09, 2021 157.98 158.66 156.62 158.14 1,555,700 -0.65(-0.41%)
Feb 08, 2021 156.81 158.83 156.69 158.79 1,310,286 +1.85(+1.18%)
Feb 05, 2021 158.02 158.50 155.88 156.94 1,260,300 +0.26(+0.17%)
Feb 04, 2021 153.39 156.76 153.33 156.68 1,569,607 +4.48(+2.94%)
Feb 03, 2021 149.95 152.50 149.90 152.20 1,784,195 +1.80(+1.20%)
Feb 02, 2021 147.83 152.90 147.56 150.40 1,778,116 +4.54(+3.11%)
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.