PNC Financial Services (NY: PNC )

200.88 USD +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 194.32 195.20 192.11 194.68 857,053 +0.56(+0.29%)
May 27, 2021 194.69 195.50 192.54 194.12 2,515,395 +2.22(+1.16%)
May 26, 2021 193.24 194.00 190.45 191.90 1,687,633 +0.20(+0.10%)
May 25, 2021 194.74 196.10 191.45 191.70 1,741,518 -2.29(-1.18%)
May 24, 2021 194.44 194.86 192.89 193.99 901,291 +0.51(+0.26%)
May 21, 2021 192.58 194.30 191.31 193.48 1,356,489 +2.43(+1.27%)
May 20, 2021 192.99 193.30 189.87 191.05 1,325,264 -1.84(-0.95%)
May 19, 2021 191.97 193.00 188.68 192.89 2,594,298 -1.02(-0.53%)
May 18, 2021 199.68 200.15 193.78 193.91 2,022,242 -5.12(-2.57%)
May 17, 2021 198.24 199.94 197.41 199.03 1,240,461 -0.35(-0.18%)
May 14, 2021 196.43 199.91 196.25 199.38 1,070,994 +3.37(+1.72%)
May 13, 2021 189.80 197.51 189.71 196.01 1,302,395 +5.60(+2.94%)
May 12, 2021 196.81 197.30 189.64 190.41 2,320,523 -3.63(-1.87%)
May 11, 2021 197.15 200.47 193.22 194.04 2,822,325 -4.52(-2.28%)
May 10, 2021 203.01 203.88 198.43 198.56 2,007,792 -0.35(-0.18%)
May 07, 2021 194.27 199.19 193.94 198.91 1,193,991 +0.73(+0.37%)
May 06, 2021 196.37 198.28 193.13 198.18 1,642,731 +3.57(+1.83%)
May 05, 2021 194.17 196.50 191.44 194.61 1,861,388 +1.29(+0.67%)
May 04, 2021 186.96 193.66 186.08 193.32 2,734,374 +5.20(+2.76%)
May 03, 2021 188.67 189.26 186.72 188.12 1,248,743 +1.17(+0.63%)
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%)
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.