Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 155.39 157.72 154.23 157.71 2,407,489 +2.45(+1.58%)
Jan 30, 2023 154.62 155.82 154.48 155.25 2,042,483 -0.30(-0.19%)
Jan 27, 2023 154.43 157.38 154.39 155.55 2,147,142 +1.18(+0.77%)
Jan 26, 2023 153.50 154.42 151.87 154.37 1,465,632 +1.67(+1.09%)
Jan 25, 2023 149.88 153.22 149.32 152.70 2,336,611 +1.68(+1.11%)
Jan 24, 2023 152.27 152.27 150.14 151.02 1,711,512 -0.88(-0.58%)
Jan 23, 2023 147.97 153.47 147.33 151.90 2,552,364 +4.26(+2.89%)
Jan 20, 2023 141.51 147.87 140.43 147.64 4,370,634 +6.53(+4.63%)
Jan 19, 2023 143.47 143.84 140.23 141.11 6,045,127 -3.86(-2.66%)
Jan 18, 2023 145.37 147.96 142.60 144.97 7,003,169 -9.32(-6.04%)
Jan 17, 2023 155.51 155.91 153.63 154.29 3,778,227 -2.05(-1.31%)
Jan 13, 2023 157.06 157.54 153.82 156.34 4,593,890 -3.16(-1.98%)
Jan 12, 2023 157.79 159.74 157.45 159.51 2,295,920 +2.82(+1.80%)
Jan 11, 2023 156.01 157.49 155.94 156.69 3,384,655 +0.85(+0.55%)
Jan 10, 2023 154.47 155.94 153.50 155.84 2,263,862 +0.62(+0.40%)
Jan 09, 2023 155.85 157.66 154.09 155.22 2,618,114 +0.07(+0.04%)
Jan 06, 2023 153.54 155.69 150.15 155.15 2,381,521 +4.57(+3.04%)
Jan 05, 2023 152.08 152.72 148.63 150.58 2,300,863 -4.12(-2.66%)
Jan 04, 2023 152.69 156.94 151.79 154.70 2,230,611 +3.98(+2.64%)
Jan 03, 2023 150.84 152.69 148.97 150.72 1,746,923 +1.49(+1.00%)
Dec 30, 2022 148.57 149.82 147.60 149.23 1,095,495 +0.10(+0.07%)
Dec 29, 2022 147.63 149.33 147.03 149.12 1,052,329 +1.86(+1.26%)
Dec 28, 2022 147.70 148.37 146.78 147.26 1,031,472 -0.09(-0.06%)
Dec 27, 2022 146.79 148.00 145.82 147.36 775,755 +0.89(+0.61%)
Dec 23, 2022 145.72 147.53 145.68 146.47 1,087,551 +0.69(+0.47%)
Dec 22, 2022 144.72 146.01 142.75 145.78 1,611,018 +0.37(+0.25%)
Dec 21, 2022 145.17 146.91 144.80 145.41 1,631,633 +2.10(+1.46%)
Dec 20, 2022 142.18 145.21 142.06 143.31 2,269,954 +1.44(+1.01%)
Dec 19, 2022 141.98 144.12 140.72 141.88 2,191,342 -0.22(-0.15%)
Dec 16, 2022 140.65 142.57 139.88 142.09 7,408,723 +0.20(+0.14%)
Dec 15, 2022 139.36 142.11 138.96 141.90 3,221,090 +0.53(+0.37%)
Dec 14, 2022 144.91 146.14 140.97 141.37 3,392,716 -4.17(-2.86%)
Dec 13, 2022 151.86 152.19 144.59 145.53 2,774,063 -2.52(-1.70%)
Dec 12, 2022 146.06 148.11 143.74 148.06 2,486,577 +2.47(+1.70%)
Dec 09, 2022 145.15 147.26 144.63 145.58 1,863,790 -0.25(-0.17%)
Dec 08, 2022 147.25 148.35 145.14 145.83 2,039,621 -0.72(-0.49%)
Dec 07, 2022 142.76 147.71 142.22 146.54 2,781,685 +3.06(+2.13%)
Dec 06, 2022 144.55 145.31 141.43 143.48 2,712,741 -1.18(-0.82%)
Dec 05, 2022 153.79 153.85 144.16 144.66 4,033,846 -10.51(-6.77%)
Dec 02, 2022 153.74 155.52 153.28 155.17 1,661,609 -0.54(-0.35%)
Dec 01, 2022 160.20 160.88 155.31 155.71 1,962,409 -3.27(-2.06%)
Nov 30, 2022 154.75 159.24 150.97 158.98 3,488,812 +3.68(+2.37%)
Nov 29, 2022 153.94 155.78 153.31 155.30 1,032,436 +1.66(+1.08%)
Nov 28, 2022 156.88 157.57 153.34 153.64 1,614,869 -4.76(-3.01%)
Nov 25, 2022 158.69 159.51 157.82 158.40 1,092,273 +1.09(+0.69%)
Nov 23, 2022 155.66 157.68 155.43 157.31 1,352,794 +1.44(+0.92%)
Nov 22, 2022 155.08 156.37 154.77 155.88 1,638,016 +2.19(+1.43%)
Nov 21, 2022 152.12 154.33 151.38 153.69 1,503,659 +1.42(+0.93%)
Nov 18, 2022 152.44 152.80 151.04 152.27 1,961,334 +2.23(+1.49%)
Nov 17, 2022 150.31 151.03 148.71 150.04 2,149,579 -2.69(-1.76%)
Nov 16, 2022 155.11 155.51 152.61 152.73 2,065,250 -2.35(-1.52%)
Nov 15, 2022 156.30 158.38 152.57 155.09 2,339,422 +0.80(+0.52%)
Nov 14, 2022 156.42 156.75 154.22 154.28 2,901,655 -2.33(-1.49%)
Nov 11, 2022 155.84 158.26 155.10 156.62 2,915,952 +1.81(+1.17%)
Nov 10, 2022 151.50 155.39 150.87 154.81 2,944,234 +7.84(+5.34%)
Nov 09, 2022 148.44 148.98 145.61 146.97 2,580,435 -2.94(-1.96%)
Nov 08, 2022 148.00 151.32 147.53 149.91 3,482,471 +1.85(+1.25%)
Nov 07, 2022 149.53 150.39 147.12 148.06 2,388,015 +0.19(+0.13%)
Nov 04, 2022 146.80 148.60 144.78 147.87 3,783,841 +3.01(+2.08%)
Nov 03, 2022 148.34 148.90 144.50 144.85 2,630,008 -5.12(-3.41%)
Nov 02, 2022 152.25 149.87 149.97 2,435,182 -2.91(-1.90%)
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.