PNC Financial Services (NY: PNC )

178.48 USD +5.26 (+3.04%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 173.67 179.36 173.67 178.48 1,977,379 +5.26(+3.04%)
Feb 23, 2021 173.52 174.01 170.16 173.22 2,449,358 +2.70(+1.58%)
Feb 22, 2021 169.98 172.01 169.60 170.52 1,850,577 +0.11(+0.06%)
Feb 19, 2021 167.32 171.22 167.07 170.41 1,380,500 +3.50(+2.10%)
Feb 18, 2021 166.21 167.45 164.46 166.91 1,266,781 -0.64(-0.38%)
Feb 17, 2021 169.36 170.12 166.68 167.55 2,278,791 -2.36(-1.39%)
Feb 16, 2021 163.52 171.00 162.75 169.91 2,947,488 +7.64(+4.71%)
Feb 12, 2021 159.59 162.50 159.33 162.27 1,230,800 +2.96(+1.86%)
Feb 11, 2021 159.82 161.30 157.71 159.31 1,387,504 -0.80(-0.50%)
Feb 10, 2021 159.43 160.98 157.91 160.11 1,613,526 +1.97(+1.25%)
Feb 09, 2021 157.98 158.66 156.62 158.14 1,555,700 -0.65(-0.41%)
Feb 08, 2021 156.81 158.83 156.69 158.79 1,310,286 +1.85(+1.18%)
Feb 05, 2021 158.02 158.50 155.88 156.94 1,260,300 +0.26(+0.17%)
Feb 04, 2021 153.39 156.76 153.33 156.68 1,569,607 +4.48(+2.94%)
Feb 03, 2021 149.95 152.50 149.90 152.20 1,784,195 +1.80(+1.20%)
Feb 02, 2021 147.83 152.90 147.56 150.40 1,778,116 +4.54(+3.11%)
Feb 01, 2021 144.74 146.30 143.69 145.86 1,481,940 +2.34(+1.63%)
Jan 29, 2021 147.67 147.77 142.98 143.52 2,686,700 -4.27(-2.89%)
Jan 28, 2021 146.76 148.78 145.48 147.79 1,515,845 +3.35(+2.32%)
Jan 27, 2021 145.83 145.83 141.60 144.44 2,957,992 -3.62(-2.44%)
Jan 26, 2021 151.37 151.70 147.82 148.06 1,768,356 -2.41(-1.60%)
Jan 25, 2021 150.36 151.10 146.87 150.47 2,043,883 -2.10(-1.38%)
Jan 22, 2021 151.47 153.06 151.33 152.57 1,835,400 -1.12(-0.73%)
Jan 21, 2021 156.29 156.29 152.99 153.69 2,285,964 -2.57(-1.64%)
Jan 20, 2021 156.00 156.43 154.66 156.26 1,635,240 +0.26(+0.17%)
Jan 19, 2021 155.76 156.52 154.21 156.00 2,560,805 +1.22(+0.79%)
Jan 15, 2021 157.18 158.74 154.37 154.78 3,289,100 -6.72(-4.16%)
Jan 14, 2021 160.11 162.07 159.54 161.50 2,034,714 +2.40(+1.51%)
Jan 13, 2021 160.06 161.50 158.28 159.10 1,969,390 -2.63(-1.63%)
Jan 12, 2021 161.00 162.65 159.58 161.73 2,025,104 +2.35(+1.47%)
Jan 11, 2021 157.20 159.96 155.46 159.38 1,978,602 +1.19(+0.75%)
Jan 08, 2021 158.48 159.22 156.10 158.19 1,842,200 -0.81(-0.51%)
Jan 07, 2021 159.11 162.74 158.95 159.00 2,520,754 +2.49(+1.59%)
Jan 06, 2021 152.31 158.25 152.15 156.51 3,066,996 +8.15(+5.49%)
Jan 05, 2021 149.20 150.57 147.29 148.36 2,907,472 -0.79(-0.53%)
Jan 04, 2021 149.68 149.76 146.05 149.15 2,229,507 +0.15(+0.10%)
Dec 31, 2020 149.00 149.00 149.00 1,001,970 +2.11(+1.44%)
Dec 30, 2020 145.47 147.34 145.08 146.89 1,001,970 +2.02(+1.39%)
Dec 29, 2020 146.59 146.67 144.64 144.87 1,015,369 -1.67(-1.14%)
Dec 28, 2020 147.02 148.38 145.85 146.54 1,686,820 +0.39(+0.27%)
Dec 24, 2020 146.43 146.69 144.67 146.15 518,800 -0.55(-0.37%)
Dec 23, 2020 144.79 147.67 144.16 146.70 1,317,096 +2.97(+2.07%)
Dec 22, 2020 144.91 145.18 142.50 143.73 2,197,189 -0.87(-0.60%)
Dec 21, 2020 146.05 147.23 142.66 144.60 2,646,529 -0.31(-0.21%)
Dec 18, 2020 144.98 145.49 143.23 144.91 4,523,500 -0.11(-0.08%)
Dec 17, 2020 144.97 145.69 143.58 145.02 1,565,821 -0.23(-0.16%)
Dec 16, 2020 143.85 145.48 142.88 145.25 1,767,704 +2.10(+1.47%)
Dec 15, 2020 142.64 143.65 141.07 143.15 2,206,493 +1.36(+0.96%)
Dec 14, 2020 145.37 145.42 141.03 141.79 2,210,875 -1.87(-1.30%)
Dec 11, 2020 142.94 143.76 139.30 143.66 1,541,000 -0.33(-0.23%)
Dec 10, 2020 142.50 144.15 141.66 143.99 1,635,919 +0.71(+0.50%)
Dec 09, 2020 142.66 143.82 141.49 143.28 2,053,904 +1.85(+1.31%)
Dec 08, 2020 140.06 142.43 139.80 141.43 1,364,849 -0.38(-0.27%)
Dec 07, 2020 141.44 141.95 139.52 141.81 1,634,310 -0.72(-0.51%)
Dec 04, 2020 142.80 143.50 141.43 142.53 1,526,300 +1.28(+0.91%)
Dec 03, 2020 140.72 142.13 139.84 141.25 2,609,891 -0.13(-0.09%)
Dec 02, 2020 139.90 141.68 139.64 141.38 1,849,408 +0.66(+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.