Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 156.06 156.37 153.55 154.23 2,240,624 -1.94(-1.24%)
Mar 30, 2021 154.75 157.45 154.56 156.17 1,770,324 +2.75(+1.79%)
Mar 29, 2021 155.47 156.21 152.29 153.42 2,201,045 -4.56(-2.89%)
Mar 26, 2021 157.59 158.54 155.71 157.98 2,422,626 +2.36(+1.51%)
Mar 25, 2021 150.04 155.83 149.13 155.63 2,274,414 +5.93(+3.96%)
Mar 24, 2021 150.67 152.23 149.68 149.69 1,678,713 +0.75(+0.50%)
Mar 23, 2021 149.20 151.50 148.10 148.94 1,526,223 -1.60(-1.06%)
Mar 22, 2021 151.86 152.60 149.11 150.55 2,242,056 -4.02(-2.60%)
Mar 19, 2021 155.28 156.56 153.14 154.56 7,319,398 -3.58(-2.26%)
Mar 18, 2021 159.03 162.07 157.38 158.14 2,269,360 +1.26(+0.80%)
Mar 17, 2021 157.61 159.11 155.29 156.88 1,660,856 +1.63(+1.05%)
Mar 16, 2021 155.28 155.54 152.76 155.26 1,856,482 -1.72(-1.09%)
Mar 15, 2021 158.96 159.20 155.28 156.97 2,105,301 -2.53(-1.59%)
Mar 12, 2021 158.22 159.61 157.32 159.50 2,234,625 +3.94(+2.53%)
Mar 11, 2021 155.07 156.79 153.91 155.57 1,477,073 -0.75(-0.48%)
Mar 10, 2021 152.68 156.84 152.24 156.31 1,762,112 +3.65(+2.39%)
Mar 09, 2021 154.10 155.61 151.27 152.66 2,648,166 -4.56(-2.90%)
Mar 08, 2021 156.28 159.45 155.70 157.23 2,308,008 +2.08(+1.34%)
Mar 05, 2021 154.22 155.54 149.16 155.15 2,373,038 +3.41(+2.25%)
Mar 04, 2021 152.23 153.75 148.66 151.74 2,342,816 -0.68(-0.44%)
Mar 03, 2021 153.47 155.51 152.11 152.42 2,387,457 +0.23(+0.15%)
Mar 02, 2021 152.30 156.34 151.10 152.19 2,054,922 +0.02(+0.01%)
Mar 01, 2021 150.68 153.41 149.22 152.17 2,402,218 +4.14(+2.80%)
Feb 26, 2021 151.35 151.77 147.96 148.03 3,126,974 -4.31(-2.83%)
Feb 25, 2021 158.53 159.01 152.29 152.34 2,039,323 -4.59(-2.92%)
Feb 24, 2021 152.70 157.70 152.70 156.93 2,248,931 +4.62(+3.04%)
Feb 23, 2021 152.57 153.00 149.61 152.30 2,785,727 +2.37(+1.58%)
Feb 22, 2021 149.46 151.24 149.12 149.93 2,104,716 +0.10(+0.06%)
Feb 19, 2021 147.12 150.55 146.90 149.83 1,570,083 +3.08(+2.10%)
Feb 18, 2021 146.14 147.23 144.60 146.76 1,440,747 -0.56(-0.38%)
Feb 17, 2021 148.91 149.58 146.55 147.32 2,591,736 -2.08(-1.39%)
Feb 16, 2021 143.78 150.35 143.10 149.39 3,352,265 +6.72(+4.71%)
Feb 12, 2021 140.32 142.88 140.09 142.68 1,399,825 +2.60(+1.86%)
Feb 11, 2021 140.52 141.82 138.67 140.07 1,578,049 -0.70(-0.50%)
Feb 10, 2021 140.18 141.54 138.84 140.78 1,835,111 +1.73(+1.25%)
Feb 09, 2021 138.90 139.50 137.71 139.04 1,769,343 -0.57(-0.41%)
Feb 08, 2021 137.88 139.65 137.77 139.62 1,490,227 +1.63(+1.18%)
Feb 05, 2021 138.94 139.36 137.05 137.99 1,433,376 +0.23(+0.17%)
Feb 04, 2021 134.87 137.83 134.82 137.76 1,785,160 +3.94(+2.94%)
Feb 03, 2021 131.84 134.09 131.80 133.82 2,029,217 +1.58(+1.20%)
Feb 02, 2021 129.98 134.44 129.74 132.24 2,022,304 +3.99(+3.11%)
Feb 01, 2021 127.26 128.63 126.34 128.25 1,685,454 +2.06(+1.63%)
Jan 29, 2021 129.84 129.93 125.71 126.19 3,055,663 -3.75(-2.89%)
Jan 28, 2021 129.04 130.81 127.91 129.94 1,724,015 +2.95(+2.32%)
Jan 27, 2021 128.22 128.22 124.50 127.00 3,364,212 -3.18(-2.45%)
Jan 26, 2021 133.09 133.38 129.97 130.18 2,011,204 -2.12(-1.60%)
Jan 25, 2021 132.20 132.85 129.14 132.30 2,324,568 -1.85(-1.38%)
Jan 22, 2021 133.18 134.58 133.06 134.15 2,087,454 -0.98(-0.73%)
Jan 21, 2021 137.42 137.42 134.52 135.13 2,599,894 -2.26(-1.64%)
Jan 20, 2021 137.16 137.54 135.99 137.39 1,859,807 +0.23(+0.17%)
Jan 19, 2021 136.95 137.62 135.59 137.16 2,912,479 +1.07(+0.79%)
Jan 15, 2021 138.20 139.57 135.73 136.09 3,740,791 -4.90(-3.47%)
Jan 14, 2021 139.78 141.49 139.28 140.99 2,330,736 +2.09(+1.51%)
Jan 13, 2021 139.73 140.99 138.18 138.89 2,255,909 -2.30(-1.63%)
Jan 12, 2021 140.55 141.99 139.31 141.19 2,319,728 +2.05(+1.47%)
Jan 11, 2021 137.23 139.64 135.72 139.14 2,266,461 +1.04(+0.75%)
Jan 08, 2021 138.35 139.00 136.27 138.10 2,110,214 -0.71(-0.51%)
Jan 07, 2021 138.90 142.07 138.76 138.81 2,887,489 +2.17(+1.59%)
Jan 06, 2021 132.97 138.15 132.83 136.63 3,513,201 +7.12(+5.49%)
Jan 05, 2021 130.25 131.45 128.58 129.52 3,330,469 -0.69(-0.53%)
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.