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 (%)
Jun 30, 2022 142.76 147.78 141.38 146.22 2,477,394 +0.37(+0.25%)
Jun 29, 2022 148.52 148.52 145.58 145.85 1,222,219 -2.21(-1.49%)
Jun 28, 2022 150.67 152.88 148.04 148.06 1,702,077 -1.58(-1.05%)
Jun 27, 2022 152.00 152.41 148.72 149.63 1,578,276 -1.29(-0.85%)
Jun 24, 2022 145.43 151.02 145.06 150.92 3,279,199 +6.53(+4.52%)
Jun 23, 2022 144.24 145.02 141.95 144.40 2,327,917 -0.75(-0.52%)
Jun 22, 2022 143.56 146.47 143.47 145.15 2,016,029 +0.11(+0.08%)
Jun 21, 2022 146.08 147.09 144.09 145.04 2,357,101 +2.22(+1.56%)
Jun 17, 2022 139.02 144.08 138.57 142.81 7,264,099 +2.42(+1.72%)
Jun 16, 2022 142.49 142.66 139.64 140.39 3,672,638 -4.66(-3.21%)
Jun 15, 2022 145.21 147.38 143.25 145.06 2,069,654 +0.79(+0.55%)
Jun 14, 2022 144.70 147.74 142.99 144.27 2,085,262 +0.12(+0.08%)
Jun 13, 2022 143.09 147.06 142.78 144.15 3,188,703 -2.59(-1.77%)
Jun 10, 2022 147.24 149.87 145.89 146.74 2,430,178 -4.33(-2.86%)
Jun 09, 2022 156.77 157.09 151.01 151.07 2,269,315 -6.40(-4.06%)
Jun 08, 2022 159.14 159.14 156.53 157.47 1,200,640 -3.06(-1.91%)
Jun 07, 2022 158.32 160.66 158.22 160.52 1,317,682 +0.11(+0.07%)
Jun 06, 2022 162.18 163.42 160.17 160.41 997,811 -0.20(-0.13%)
Jun 03, 2022 160.88 162.42 160.16 160.62 1,367,403 -2.05(-1.26%)
Jun 02, 2022 159.79 162.71 158.45 162.66 1,530,017 +2.84(+1.78%)
Jun 01, 2022 162.97 163.12 157.69 159.82 1,430,603 -2.75(-1.69%)
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%)
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.