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 (%)
Feb 26, 2021 154.35 154.78 150.90 150.97 3,066,134 -4.39(-2.83%)
Feb 25, 2021 161.68 162.17 155.31 155.36 1,999,645 -4.68(-2.92%)
Feb 24, 2021 155.73 160.83 155.73 160.04 2,205,175 +4.72(+3.04%)
Feb 23, 2021 155.59 156.03 152.58 155.33 2,731,527 +2.42(+1.58%)
Feb 22, 2021 152.42 154.24 152.08 152.91 2,063,766 +0.10(+0.06%)
Feb 19, 2021 150.04 153.53 149.81 152.81 1,539,535 +3.14(+2.10%)
Feb 18, 2021 149.04 150.15 147.47 149.67 1,412,715 -0.57(-0.38%)
Feb 17, 2021 151.87 152.55 149.46 150.24 2,541,310 -2.12(-1.39%)
Feb 16, 2021 146.63 153.34 145.94 152.36 3,287,042 +6.85(+4.71%)
Feb 12, 2021 143.10 145.71 142.87 145.51 1,372,589 +2.65(+1.86%)
Feb 11, 2021 143.31 144.64 141.42 142.85 1,547,346 -0.72(-0.50%)
Feb 10, 2021 142.96 144.35 141.60 143.57 1,799,406 +1.77(+1.25%)
Feb 09, 2021 141.66 142.27 140.44 141.80 1,734,918 -0.58(-0.41%)
Feb 08, 2021 140.61 142.42 140.50 142.39 1,461,232 +1.66(+1.18%)
Feb 05, 2021 141.70 142.13 139.77 140.73 1,405,488 +0.23(+0.17%)
Feb 04, 2021 137.54 140.57 137.49 140.50 1,750,427 +4.02(+2.94%)
Feb 03, 2021 134.46 136.75 134.41 136.48 1,989,736 +1.61(+1.20%)
Feb 02, 2021 132.56 137.10 132.32 134.86 1,982,957 +4.07(+3.11%)
Feb 01, 2021 129.79 131.19 128.85 130.79 1,652,661 +2.10(+1.63%)
Jan 29, 2021 132.42 132.50 128.21 128.69 2,996,211 -3.83(-2.89%)
Jan 28, 2021 131.60 133.41 130.45 132.52 1,690,472 +3.00(+2.32%)
Jan 27, 2021 130.77 130.77 126.97 129.52 3,298,756 -3.25(-2.44%)
Jan 26, 2021 135.73 136.03 132.55 132.76 1,972,074 -2.16(-1.60%)
Jan 25, 2021 134.83 135.49 131.70 134.93 2,279,341 -1.88(-1.38%)
Jan 22, 2021 135.82 137.25 135.70 136.81 2,046,840 -1.00(-0.73%)
Jan 21, 2021 140.15 140.15 137.19 137.81 2,549,310 -2.30(-1.64%)
Jan 20, 2021 139.88 140.27 138.68 140.12 1,823,621 +0.23(+0.17%)
Jan 19, 2021 139.67 140.35 138.28 139.88 2,855,813 +1.09(+0.79%)
Jan 15, 2021 140.94 142.34 138.42 138.79 3,668,008 -5.00(-3.47%)
Jan 14, 2021 142.55 144.29 142.04 143.79 2,285,389 +2.14(+1.51%)
Jan 13, 2021 142.50 143.79 140.92 141.65 2,212,017 -2.34(-1.63%)
Jan 12, 2021 143.34 144.81 142.08 143.99 2,274,595 +2.09(+1.47%)
Jan 11, 2021 139.96 142.41 138.41 141.90 2,222,364 +1.06(+0.75%)
Jan 08, 2021 141.10 141.76 138.98 140.84 2,069,157 -0.72(-0.51%)
Jan 07, 2021 141.66 144.89 141.51 141.56 2,831,308 +2.22(+1.59%)
Jan 06, 2021 135.60 140.89 135.46 139.34 3,444,847 +7.26(+5.49%)
Jan 05, 2021 132.84 134.06 131.13 132.09 3,265,670 -0.70(-0.53%)
Jan 04, 2021 133.26 133.33 130.03 132.79 2,504,180 +0.13(+0.10%)
Dec 31, 2020 132.66 132.66 132.66 1,125,411 +1.88(+1.44%)
Dec 30, 2020 129.51 131.18 129.17 130.78 1,125,411 +1.80(+1.39%)
Dec 29, 2020 130.51 130.58 128.78 128.98 1,140,461 -1.49(-1.14%)
Dec 28, 2020 130.89 132.10 129.85 130.47 1,894,634 +0.35(+0.27%)
Dec 24, 2020 130.37 130.60 128.80 130.12 582,715 -0.49(-0.38%)
Dec 23, 2020 128.91 131.47 128.35 130.61 1,479,361 +2.64(+2.07%)
Dec 22, 2020 129.01 129.26 126.87 127.97 2,467,892 -0.77(-0.60%)
Dec 21, 2020 130.03 131.08 127.01 128.74 2,972,579 -0.28(-0.21%)
Dec 18, 2020 129.08 129.53 127.52 129.01 5,080,791 -0.10(-0.08%)
Dec 17, 2020 129.07 129.71 127.83 129.11 1,758,728 -0.21(-0.16%)
Dec 16, 2020 128.07 129.52 127.21 129.32 1,985,483 +1.87(+1.47%)
Dec 15, 2020 126.99 127.89 125.60 127.45 2,478,331 +1.21(+0.96%)
Dec 14, 2020 129.43 129.47 125.56 126.24 2,483,253 -1.67(-1.30%)
Dec 11, 2020 127.26 127.99 124.02 127.90 1,730,849 -0.29(-0.23%)
Dec 10, 2020 126.87 128.34 126.12 128.20 1,837,462 +0.63(+0.50%)
Dec 09, 2020 127.01 128.04 125.97 127.56 2,306,943 +1.65(+1.31%)
Dec 08, 2020 124.70 126.81 124.47 125.92 1,532,997 -0.34(-0.27%)
Dec 07, 2020 125.93 126.38 124.22 126.25 1,835,655 -0.64(-0.51%)
Dec 04, 2020 127.14 127.76 125.92 126.90 1,714,338 +1.14(+0.91%)
Dec 03, 2020 125.28 126.54 124.50 125.76 2,931,427 -0.12(-0.09%)
Dec 02, 2020 124.56 126.14 124.32 125.87 2,077,253 +0.59(+0.47%)
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.