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 (%)
Jul 30, 2021 167.61 169.35 165.09 165.72 1,123,173 -2.50(-1.49%)
Jul 29, 2021 168.68 169.11 166.69 168.22 908,378 +1.27(+0.76%)
Jul 28, 2021 168.07 168.58 165.61 166.95 896,562 -0.46(-0.28%)
Jul 27, 2021 165.43 168.07 164.32 167.41 983,108 -0.23(-0.14%)
Jul 26, 2021 166.85 168.54 166.26 167.64 961,795 +1.36(+0.82%)
Jul 23, 2021 166.35 168.25 165.33 166.28 1,122,152 +1.18(+0.72%)
Jul 22, 2021 167.62 168.04 164.14 165.10 2,125,764 -2.86(-1.70%)
Jul 21, 2021 166.87 169.21 166.75 167.96 1,585,801 +2.97(+1.80%)
Jul 20, 2021 161.59 166.69 161.00 164.99 1,896,016 +3.45(+2.14%)
Jul 19, 2021 162.74 164.39 160.29 161.53 1,819,799 -5.12(-3.07%)
Jul 16, 2021 172.74 172.95 166.08 166.65 1,590,806 -5.51(-3.20%)
Jul 15, 2021 169.40 174.24 168.92 172.16 2,248,433 +2.19(+1.29%)
Jul 14, 2021 168.22 172.78 167.40 169.97 2,841,815 -0.85(-0.50%)
Jul 13, 2021 172.08 172.61 169.65 170.82 1,711,703 -2.37(-1.37%)
Jul 12, 2021 169.38 173.59 167.75 173.20 1,970,994 +2.02(+1.18%)
Jul 09, 2021 168.54 171.49 167.84 171.18 1,932,421 +5.81(+3.51%)
Jul 08, 2021 165.71 166.85 163.96 165.36 3,198,911 -3.02(-1.80%)
Jul 07, 2021 167.86 170.05 167.45 168.39 1,228,679 -1.25(-0.73%)
Jul 06, 2021 172.21 173.67 167.56 169.63 2,379,062 -4.36(-2.51%)
Jul 02, 2021 174.60 174.67 172.43 173.99 1,772,041 +0.95(+0.55%)
Jul 01, 2021 172.80 173.67 171.82 173.04 1,158,402 +0.89(+0.51%)
Jun 30, 2021 171.09 172.75 171.07 172.16 1,431,368 +0.26(+0.15%)
Jun 29, 2021 174.16 175.53 170.99 171.90 1,872,273 -1.02(-0.59%)
Jun 28, 2021 173.65 173.65 171.39 172.92 1,863,626 -1.59(-0.91%)
Jun 25, 2021 171.50 174.77 170.48 174.50 2,010,785 +3.77(+2.21%)
Jun 24, 2021 168.31 171.18 166.99 170.73 1,873,578 +3.66(+2.19%)
Jun 23, 2021 166.51 168.21 166.15 167.08 1,127,165 +1.10(+0.66%)
Jun 22, 2021 165.72 167.09 163.96 165.98 1,568,246 -0.22(-0.13%)
Jun 21, 2021 162.84 166.37 162.21 166.19 1,536,115 +5.25(+3.26%)
Jun 18, 2021 163.03 163.03 160.36 160.94 4,370,481 -3.72(-2.26%)
Jun 17, 2021 173.31 173.31 164.01 164.66 2,819,013 -6.91(-4.03%)
Jun 16, 2021 169.99 172.86 167.98 171.57 1,900,922 +0.76(+0.44%)
Jun 15, 2021 168.94 171.53 168.55 170.81 1,766,742 +1.95(+1.15%)
Jun 14, 2021 170.50 170.63 167.76 168.86 1,904,276 -1.89(-1.10%)
Jun 11, 2021 170.82 171.92 169.48 170.75 1,459,593 +0.41(+0.24%)
Jun 10, 2021 174.61 174.72 170.27 170.34 1,369,679 -1.84(-1.07%)
Jun 09, 2021 173.81 174.23 172.02 172.19 1,451,012 -2.99(-1.71%)
Jun 08, 2021 172.65 175.35 171.07 175.17 1,688,884 +0.89(+0.51%)
Jun 07, 2021 175.78 175.78 173.91 174.28 1,005,936 -0.80(-0.46%)
Jun 04, 2021 176.72 177.09 174.46 175.08 1,555,598 -1.70(-0.96%)
Jun 03, 2021 176.16 179.03 175.12 176.78 1,473,120 +0.41(+0.24%)
Jun 02, 2021 177.51 177.67 174.98 176.36 1,221,731 -0.36(-0.20%)
Jun 01, 2021 178.49 178.53 175.63 176.72 1,655,829 +1.03(+0.59%)
May 28, 2021 175.37 176.16 173.38 175.70 949,657 +0.50(+0.29%)
May 27, 2021 175.71 176.44 173.76 175.19 2,787,184 +2.00(+1.16%)
May 26, 2021 174.40 175.08 171.88 173.19 1,869,982 +0.18(+0.10%)
May 25, 2021 175.75 176.98 172.78 173.01 1,929,689 -2.07(-1.18%)
May 24, 2021 175.48 175.86 174.08 175.07 998,675 +0.46(+0.26%)
May 21, 2021 173.80 175.35 172.66 174.61 1,503,057 +2.19(+1.27%)
May 20, 2021 174.17 174.45 171.35 172.42 1,468,459 -1.66(-0.95%)
May 19, 2021 173.25 174.18 170.28 174.08 2,874,612 -0.92(-0.53%)
May 18, 2021 180.21 180.63 174.88 175.00 2,240,745 -4.62(-2.57%)
May 17, 2021 178.91 180.44 178.16 179.62 1,374,493 -0.32(-0.18%)
May 14, 2021 177.28 180.42 177.11 179.94 1,186,715 +3.04(+1.72%)
May 13, 2021 171.29 178.25 171.21 176.90 1,443,119 +5.05(+2.94%)
May 12, 2021 177.62 178.06 171.15 171.84 2,571,256 -3.28(-1.87%)
May 11, 2021 177.93 180.92 174.38 175.12 3,127,277 -4.08(-2.28%)
May 10, 2021 183.21 184.00 179.08 179.20 2,224,734 -0.32(-0.18%)
May 07, 2021 175.33 179.77 175.03 179.51 1,323,002 +0.66(+0.37%)
May 06, 2021 177.22 178.94 174.30 178.85 1,820,228 +3.22(+1.83%)
May 05, 2021 175.24 177.34 172.77 175.63 2,062,511 +1.16(+0.67%)
May 04, 2021 168.73 174.78 167.94 174.47 3,029,823 +4.69(+2.76%)
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.