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 (%)
Aug 31, 2022 149.78 150.08 147.78 147.82 3,304,481 -1.22(-0.82%)
Aug 30, 2022 150.57 150.57 148.23 149.04 1,696,029 -0.77(-0.51%)
Aug 29, 2022 150.87 151.31 148.91 149.80 1,680,378 -1.94(-1.28%)
Aug 26, 2022 158.53 158.90 151.59 151.74 1,755,051 -6.28(-3.97%)
Aug 25, 2022 156.88 159.05 156.39 158.02 1,731,284 +1.40(+0.90%)
Aug 24, 2022 155.19 156.87 154.67 156.61 1,478,355 +0.85(+0.55%)
Aug 23, 2022 155.99 157.12 155.61 155.76 898,295 +0.03(+0.02%)
Aug 22, 2022 158.01 158.01 155.36 155.74 1,356,395 -4.05(-2.54%)
Aug 19, 2022 160.94 161.60 159.00 159.79 1,326,236 -2.53(-1.56%)
Aug 18, 2022 162.69 162.70 161.20 162.32 739,518 +0.15(+0.09%)
Aug 17, 2022 161.66 163.09 161.32 162.17 1,000,873 -1.59(-0.97%)
Aug 16, 2022 161.99 164.98 161.99 163.76 1,013,654 +1.04(+0.64%)
Aug 15, 2022 161.82 163.20 161.25 162.72 972,856 -0.65(-0.40%)
Aug 12, 2022 161.88 163.39 160.70 163.38 1,269,862 +2.52(+1.56%)
Aug 11, 2022 160.25 161.48 159.59 160.86 1,670,742 +2.32(+1.46%)
Aug 10, 2022 157.40 159.91 156.72 158.54 2,484,317 +3.31(+2.13%)
Aug 09, 2022 155.36 156.24 154.61 155.23 982,209 -0.11(-0.07%)
Aug 08, 2022 157.45 157.96 155.18 155.34 991,134 -0.93(-0.60%)
Aug 05, 2022 153.64 157.25 153.11 156.28 1,663,395 +2.77(+1.80%)
Aug 04, 2022 154.25 155.14 152.88 153.51 1,574,894 -1.19(-0.77%)
Aug 03, 2022 154.08 155.59 152.88 154.70 1,231,265 +1.91(+1.25%)
Aug 02, 2022 154.87 155.04 152.72 152.79 1,707,456 -2.57(-1.66%)
Aug 01, 2022 153.32 155.58 152.02 155.36 1,238,841 +0.11(+0.07%)
Jul 29, 2022 152.97 155.84 152.73 155.25 2,268,320 +2.84(+1.87%)
Jul 28, 2022 152.28 153.29 150.23 152.40 1,851,038 -0.09(-0.06%)
Jul 27, 2022 151.91 153.87 151.11 152.50 2,302,619 +1.20(+0.79%)
Jul 26, 2022 152.91 155.47 151.24 151.30 1,682,555 -2.79(-1.81%)
Jul 25, 2022 152.80 154.91 151.79 154.09 1,383,315 +2.75(+1.82%)
Jul 22, 2022 151.43 153.23 150.53 151.34 1,557,616 +0.14(+0.09%)
Jul 21, 2022 149.12 151.32 148.73 151.20 1,653,391 +1.37(+0.91%)
Jul 20, 2022 148.75 150.26 147.71 149.83 1,798,566 -0.04(-0.03%)
Jul 19, 2022 146.74 150.45 146.26 149.87 2,157,583 +5.16(+3.57%)
Jul 18, 2022 145.98 148.95 143.50 144.70 2,372,782 +1.17(+0.81%)
Jul 15, 2022 138.46 144.22 136.96 143.53 5,172,029 +2.30(+1.63%)
Jul 14, 2022 140.87 142.14 139.88 141.23 2,266,290 -3.13(-2.17%)
Jul 13, 2022 145.14 145.85 141.66 144.37 3,280,080 -2.60(-1.77%)
Jul 12, 2022 147.82 150.11 146.12 146.97 1,797,119 -1.53(-1.03%)
Jul 11, 2022 149.17 149.75 147.26 148.49 1,917,292 -1.07(-0.72%)
Jul 08, 2022 151.05 151.70 148.79 149.57 1,571,712 -0.86(-0.57%)
Jul 07, 2022 149.30 151.01 149.22 150.43 1,684,384 +2.11(+1.43%)
Jul 06, 2022 148.37 149.66 146.93 148.32 1,826,612 -0.98(-0.66%)
Jul 05, 2022 146.44 149.35 144.29 149.30 2,089,070 -0.19(-0.13%)
Jul 01, 2022 145.76 149.69 143.84 149.50 2,339,683 +3.27(+2.24%)
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%)
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.