Skip to main content

PNC Financial Services (NY: PNC )

160.55 +0.58 (+0.36%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 180.66 183.47 180.44 183.16 2,780,429 -3.14(-1.69%)
Feb 25, 2022 181.63 187.22 182.88 186.31 2,209,875 +6.49(+3.61%)
Feb 24, 2022 176.50 180.26 174.33 179.81 3,081,985 -3.13(-1.71%)
Feb 23, 2022 187.07 189.09 182.05 182.94 2,214,198 -3.74(-2.00%)
Feb 22, 2022 185.63 189.13 184.38 186.68 2,893,045 +1.76(+0.95%)
Feb 18, 2022 184.93 0 -0.76(-0.41%)
Feb 17, 2022 189.79 190.28 184.88 185.69 2,052,217 -6.06(-3.16%)
Feb 16, 2022 189.22 192.96 189.22 191.75 1,707,825 +1.29(+0.68%)
Feb 15, 2022 190.30 191.41 189.01 190.46 4,203,299 +2.41(+1.28%)
Feb 14, 2022 191.54 192.07 185.68 188.05 3,718,478 -2.56(-1.35%)
Feb 11, 2022 192.14 195.57 189.51 190.62 2,504,295 -3.01(-1.55%)
Feb 10, 2022 193.63 197.18 192.85 193.62 2,060,514 -0.12(-0.06%)
Feb 09, 2022 195.09 195.51 193.03 193.74 2,316,547 -0.55(-0.28%)
Feb 08, 2022 195.01 195.97 193.50 194.29 3,357,201 +1.53(+0.79%)
Feb 07, 2022 194.11 194.82 192.59 192.77 2,595,450 -0.60(-0.31%)
Feb 04, 2022 192.39 195.02 192.06 193.37 2,198,170 +2.15(+1.12%)
Feb 03, 2022 194.66 190.98 191.21 1,679,521 -2.63(-1.36%)
Feb 02, 2022 192.34 194.35 190.53 193.84 1,706,024 +1.04(+0.54%)
Feb 01, 2022 189.21 193.03 187.93 192.80 2,602,584 +3.45(+1.82%)
Jan 31, 2022 189.29 190.82 189.36 2,431,570 -2.05(-1.07%)
Jan 28, 2022 187.63 191.58 186.35 191.41 1,956,360 +4.67(+2.50%)
Jan 27, 2022 191.82 193.39 186.31 186.74 2,039,887 -2.64(-1.39%)
Jan 26, 2022 190.12 192.05 186.38 189.38 1,785,153 +1.66(+0.89%)
Jan 25, 2022 186.01 189.26 183.00 187.71 1,846,213 +0.08(+0.04%)
Jan 24, 2022 180.68 188.32 178.80 187.63 3,846,032 +2.90(+1.57%)
Jan 21, 2022 189.54 189.74 183.30 184.73 3,280,322 -5.46(-2.87%)
Jan 20, 2022 191.21 194.62 189.72 190.19 2,611,910 -1.49(-0.78%)
Jan 19, 2022 201.32 201.32 191.57 191.68 2,541,554 -7.69(-3.85%)
Jan 18, 2022 205.01 205.99 198.13 199.37 3,486,894 -4.89(-2.39%)
Jan 14, 2022 204.26 0 -2.76(-1.33%)
Jan 13, 2022 206.33 208.56 206.33 207.02 2,105,055 +1.39(+0.68%)
Jan 12, 2022 205.69 207.08 203.12 205.63 1,601,954 +1.00(+0.49%)
Jan 11, 2022 204.26 205.26 201.63 204.63 2,629,972 +1.27(+0.63%)
Jan 10, 2022 206.95 206.96 201.91 203.36 2,647,266 -1.17(-0.57%)
Jan 07, 2022 201.59 205.25 201.18 204.53 2,377,621 +2.89(+1.43%)
Jan 06, 2022 199.60 201.75 196.32 201.64 3,249,612 +7.48(+3.85%)
Jan 05, 2022 198.14 199.62 194.02 194.16 3,032,277 -3.20(-1.62%)
Jan 04, 2022 192.14 200.06 192.14 197.36 2,725,036 +7.01(+3.68%)
Jan 03, 2022 187.04 190.62 185.59 190.35 2,405,931 +7.04(+3.84%)
Dec 31, 2021 183.23 184.57 183.15 183.31 1,012,130 -0.44(-0.24%)
Dec 30, 2021 184.56 185.73 183.59 183.75 754,247 -0.22(-0.12%)
Dec 29, 2021 184.43 185.05 183.21 183.97 748,317 +0.06(+0.03%)
Dec 28, 2021 183.11 185.29 183.01 183.91 732,515 +0.09(+0.05%)
Dec 27, 2021 181.75 184.04 180.92 183.81 1,069,412 +2.87(+1.59%)
Dec 23, 2021 181.75 183.54 180.89 180.94 774,277 +0.74(+0.41%)
Dec 22, 2021 179.73 180.87 178.99 180.20 1,009,417 +0.23(+0.13%)
Dec 21, 2021 177.73 181.65 177.59 179.97 2,572,889 +3.95(+2.24%)
Dec 20, 2021 177.69 177.71 173.02 176.03 2,638,043 -4.29(-2.38%)
Dec 17, 2021 184.22 184.28 178.30 180.31 3,853,732 -4.16(-2.25%)
Dec 16, 2021 183.81 187.31 182.75 184.47 1,361,156 +3.39(+1.87%)
Dec 15, 2021 182.82 183.19 179.25 181.08 1,528,883 -0.67(-0.37%)
Dec 14, 2021 179.96 183.99 179.78 181.75 1,751,318 +2.38(+1.33%)
Dec 13, 2021 182.97 183.01 179.12 179.37 2,080,466 -4.89(-2.65%)
Dec 10, 2021 186.47 187.26 182.47 184.26 1,353,913 +0.76(+0.41%)
Dec 09, 2021 183.65 185.28 182.61 183.50 1,346,522 -1.24(-0.67%)
Dec 08, 2021 186.04 186.83 183.28 184.75 1,483,090 -1.11(-0.60%)
Dec 07, 2021 184.34 186.90 183.79 185.85 1,464,914 +3.05(+1.67%)
Dec 06, 2021 182.61 185.35 181.03 182.80 1,544,925 +2.04(+1.13%)
Dec 03, 2021 184.54 184.80 179.24 180.76 1,796,600 -3.77(-2.04%)
Dec 02, 2021 180.78 185.86 180.10 184.53 1,726,006 +5.85(+3.27%)
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.