PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 206.19 206.41 199.40 200.96 3,015,421 -5.94(-2.87%)
Jan 20, 2022 208.00 211.72 206.39 206.90 2,401,009 -1.62(-0.78%)
Jan 19, 2022 219.00 219.00 208.40 208.52 2,336,334 -8.36(-3.85%)
Jan 18, 2022 223.02 224.08 215.54 216.88 3,205,341 -5.32(-2.39%)
Jan 14, 2022 222.20 0 -4.25(-1.88%)
Jan 13, 2022 225.70 228.14 225.70 226.45 1,924,399 +1.52(+0.68%)
Jan 12, 2022 225.00 226.52 222.19 224.93 1,464,474 +1.09(+0.49%)
Jan 11, 2022 223.44 224.53 220.56 223.84 2,404,267 +1.39(+0.62%)
Jan 10, 2022 226.38 226.39 220.87 222.45 2,420,077 -1.28(-0.57%)
Jan 07, 2022 220.52 224.52 220.07 223.73 2,173,573 +3.16(+1.43%)
Jan 06, 2022 218.34 220.69 214.75 220.57 2,970,730 +8.18(+3.85%)
Jan 05, 2022 216.74 218.36 212.23 212.39 2,772,046 -3.50(-1.62%)
Jan 04, 2022 210.18 218.84 210.18 215.89 2,491,173 +7.67(+3.68%)
Jan 03, 2022 204.60 208.52 203.01 208.22 2,199,454 +7.70(+3.84%)
Dec 31, 2021 200.43 201.90 200.34 200.52 925,269 -0.48(-0.24%)
Dec 30, 2021 201.89 203.17 200.83 201.00 689,518 -0.24(-0.12%)
Dec 29, 2021 201.74 202.42 200.41 201.24 684,097 +0.07(+0.03%)
Dec 28, 2021 200.30 202.68 200.19 201.17 669,651 +0.10(+0.05%)
Dec 27, 2021 198.81 201.32 197.90 201.07 977,635 +3.14(+1.59%)
Dec 23, 2021 198.81 200.77 197.87 197.93 707,829 +0.81(+0.41%)
Dec 22, 2021 196.60 197.84 195.79 197.12 922,789 +0.25(+0.13%)
Dec 21, 2021 194.41 198.70 194.26 196.87 2,352,083 +4.32(+2.24%)
Dec 20, 2021 194.37 194.39 189.26 192.55 2,411,646 -4.69(-2.38%)
Dec 17, 2021 201.51 201.58 195.04 197.24 3,523,004 -4.55(-2.25%)
Dec 16, 2021 201.06 204.89 199.91 201.79 1,244,342 +3.71(+1.87%)
Dec 15, 2021 199.98 200.39 196.08 198.08 1,397,674 -0.73(-0.37%)
Dec 14, 2021 196.85 201.26 196.66 198.81 1,601,020 +2.60(+1.33%)
Dec 13, 2021 200.15 200.19 195.94 196.21 1,901,920 -5.35(-2.65%)
Dec 10, 2021 203.97 204.84 199.60 201.56 1,237,720 +0.83(+0.41%)
Dec 09, 2021 200.89 202.67 199.75 200.73 1,230,963 -1.36(-0.67%)
Dec 08, 2021 203.50 204.37 200.49 202.09 1,355,811 -1.21(-0.60%)
Dec 07, 2021 201.64 204.44 201.04 203.30 1,339,195 +3.34(+1.67%)
Dec 06, 2021 199.75 202.75 198.03 199.96 1,412,339 +2.23(+1.13%)
Dec 03, 2021 201.86 202.15 196.07 197.73 1,642,416 -4.12(-2.04%)
Dec 02, 2021 197.75 203.31 197.01 201.85 1,577,880 +6.40(+3.27%)
Dec 01, 2021 202.02 202.38 195.32 195.45 1,653,725 -1.55(-0.79%)
Nov 30, 2021 198.71 199.65 196.06 197.00 3,748,212 -3.88(-1.93%)
Nov 29, 2021 203.84 204.16 199.57 200.88 2,668,725 +0.78(+0.39%)
Nov 26, 2021 201.40 201.87 196.88 200.10 1,458,995 -8.53(-4.09%)
Nov 24, 2021 208.30 210.24 207.25 208.63 1,433,739 -0.46(-0.22%)
Nov 23, 2021 205.88 209.22 205.00 209.09 1,658,078 +4.94(+2.42%)
Nov 22, 2021 202.76 206.50 200.79 204.15 1,746,530 +4.79(+2.40%)
Nov 19, 2021 198.90 199.79 195.78 199.36 1,858,250 -1.55(-0.77%)
Nov 18, 2021 202.30 201.22 200.58 200.91 1,283,077 -1.55(-0.77%)
Nov 17, 2021 205.09 205.39 201.44 202.46 1,212,757 -3.07(-1.49%)
Nov 16, 2021 204.99 206.52 203.78 205.53 1,158,564 +0.71(+0.35%)
Nov 15, 2021 204.59 205.21 203.23 204.82 1,433,722 +1.21(+0.59%)
Nov 12, 2021 205.43 205.63 202.20 203.61 1,490,901 -1.99(-0.97%)
Nov 11, 2021 205.55 206.82 205.03 205.60 1,063,634 +0.19(+0.09%)
Nov 10, 2021 207.56 205.15 205.41 1,513,208 -1.63(-0.79%)
Nov 09, 2021 206.13 207.97 205.21 207.04 1,129,462 -1.13(-0.54%)
Nov 08, 2021 208.23 209.15 206.63 208.17 943,083 +1.07(+0.52%)
Nov 05, 2021 209.52 211.15 205.72 207.10 1,157,741 -0.61(-0.29%)
Nov 04, 2021 211.86 211.86 206.00 207.71 1,440,787 -4.99(-2.35%)
Nov 03, 2021 209.18 213.58 208.73 212.70 1,445,875 +2.60(+1.24%)
Nov 02, 2021 209.89 210.55 208.90 210.10 1,626,975 -0.54(-0.26%)
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.