Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 159.90 163.55 159.58 162.57 3,223,558 +0.33(+0.21%)
May 27, 2022 160.12 162.25 159.93 162.24 1,782,244 +1.95(+1.21%)
May 26, 2022 156.54 161.59 156.14 160.29 2,857,961 +4.93(+3.17%)
May 25, 2022 150.94 156.78 150.91 155.36 3,036,605 +4.05(+2.68%)
May 24, 2022 149.87 151.83 147.09 151.31 2,393,836 +1.01(+0.67%)
May 23, 2022 147.20 151.64 146.91 150.30 2,209,198 +5.74(+3.97%)
May 20, 2022 144.18 145.66 141.20 144.56 2,043,028 +1.14(+0.79%)
May 19, 2022 142.86 144.68 141.51 143.42 2,211,696 -1.09(-0.76%)
May 18, 2022 147.47 147.85 143.98 144.52 2,055,612 -4.17(-2.80%)
May 17, 2022 146.60 149.43 146.13 148.69 1,992,100 +4.78(+3.32%)
May 16, 2022 145.58 146.20 141.92 143.91 2,803,680 -2.01(-1.38%)
May 13, 2022 149.26 149.63 145.28 145.92 2,332,835 -1.72(-1.17%)
May 12, 2022 147.25 148.77 144.77 147.64 2,190,969 -0.49(-0.33%)
May 11, 2022 150.64 154.36 147.97 148.13 1,894,823 -1.86(-1.24%)
May 10, 2022 152.66 154.06 147.94 150.00 2,163,998 -1.70(-1.12%)
May 09, 2022 152.53 153.49 150.79 151.69 2,212,393 -2.73(-1.77%)
May 06, 2022 156.13 156.47 152.54 154.43 2,526,935 -2.08(-1.33%)
May 05, 2022 158.92 159.22 154.16 156.51 2,030,179 -4.50(-2.79%)
May 04, 2022 157.11 161.53 156.19 161.01 2,359,154 +3.76(+2.39%)
May 03, 2022 156.74 159.04 155.73 157.24 2,427,827 +1.97(+1.27%)
May 02, 2022 156.07 156.72 152.09 155.28 2,584,142 +1.33(+0.87%)
Apr 29, 2022 158.21 159.55 153.47 153.94 3,734,573 -4.62(-2.91%)
Apr 28, 2022 159.23 159.37 156.01 158.56 3,161,868 +0.60(+0.38%)
Apr 27, 2022 156.46 159.17 155.75 157.96 2,595,418 +0.90(+0.57%)
Apr 26, 2022 157.69 159.91 156.59 157.06 2,686,056 -2.82(-1.76%)
Apr 25, 2022 159.26 160.12 155.73 159.88 3,359,606 -0.69(-0.43%)
Apr 22, 2022 164.89 165.28 160.40 160.57 3,739,632 -4.01(-2.44%)
Apr 21, 2022 167.71 169.71 163.97 164.58 2,554,872 -1.91(-1.15%)
Apr 20, 2022 167.19 169.78 166.37 166.49 2,319,422 +1.47(+0.89%)
Apr 19, 2022 163.87 165.55 163.10 165.02 3,591,010 +2.13(+1.31%)
Apr 18, 2022 161.22 164.33 161.22 162.89 3,196,372 +0.69(+0.43%)
Apr 14, 2022 165.78 167.49 161.51 162.19 3,749,384 -3.19(-1.93%)
Apr 13, 2022 164.74 166.97 164.02 165.38 2,614,186 -1.21(-0.73%)
Apr 12, 2022 168.91 170.56 165.49 166.59 1,970,001 -2.53(-1.50%)
Apr 11, 2022 169.67 173.36 168.84 169.12 2,815,953 -0.66(-0.39%)
Apr 08, 2022 168.41 170.21 167.25 169.79 2,931,450 +3.05(+1.83%)
Apr 07, 2022 166.43 167.81 163.00 166.73 2,505,549 +0.39(+0.23%)
Apr 06, 2022 166.23 167.74 165.60 166.35 2,071,046 -1.31(-0.78%)
Apr 05, 2022 166.95 170.27 166.58 167.66 1,860,939 -0.39(-0.23%)
Apr 04, 2022 165.68 169.75 163.19 168.05 2,897,673 +1.53(+0.92%)
Apr 01, 2022 169.36 170.88 165.66 166.51 2,703,643 -3.04(-1.79%)
Mar 31, 2022 174.81 176.29 169.46 169.56 3,591,339 -5.77(-3.29%)
Mar 30, 2022 178.37 178.69 173.93 175.33 2,154,534 -3.06(-1.72%)
Mar 29, 2022 181.92 182.91 177.78 178.39 1,572,986 -0.60(-0.33%)
Mar 28, 2022 179.02 179.35 176.09 178.99 1,947,096 -1.62(-0.90%)
Mar 25, 2022 178.01 181.46 177.66 180.61 1,749,031 +2.96(+1.67%)
Mar 24, 2022 178.27 178.94 176.55 177.65 1,724,979 +0.53(+0.30%)
Mar 23, 2022 179.15 181.28 177.06 177.11 1,670,477 -4.32(-2.38%)
Mar 22, 2022 180.42 183.33 179.60 181.43 2,135,126 +4.01(+2.26%)
Mar 21, 2022 179.19 179.65 175.33 177.43 2,022,920 +0.04(+0.02%)
Mar 18, 2022 179.18 179.25 173.71 177.39 5,859,060 -0.09(-0.05%)
Mar 17, 2022 173.97 177.50 172.19 177.48 2,388,245 +0.62(+0.35%)
Mar 16, 2022 173.19 177.27 172.28 176.85 2,238,579 +6.57(+3.86%)
Mar 15, 2022 170.40 171.23 167.75 170.28 2,300,588 +1.73(+1.03%)
Mar 14, 2022 168.95 171.46 167.48 168.55 2,634,002 +1.11(+0.66%)
Mar 11, 2022 171.10 173.06 167.20 167.44 2,548,710 -2.58(-1.52%)
Mar 10, 2022 169.22 170.57 170.03 2,518,186 -1.65(-0.96%)
Mar 09, 2022 173.37 174.80 170.84 171.67 1,849,041 +4.73(+2.84%)
Mar 08, 2022 167.61 171.90 165.47 166.94 3,281,143 +2.67(+1.62%)
Mar 07, 2022 168.85 169.70 164.24 164.27 3,498,233 -5.67(-3.34%)
Mar 04, 2022 171.50 172.40 167.41 169.94 3,072,023 -6.18(-3.51%)
Mar 03, 2022 177.88 179.55 175.22 176.12 3,004,178 -1.94(-1.09%)
Mar 02, 2022 174.66 179.36 174.16 178.06 2,506,169 +5.98(+3.48%)
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.