PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 179.66 180.98 179.58 179.75 1,032,213 -0.43(-0.24%)
Dec 30, 2021 180.97 182.12 180.02 180.18 769,213 -0.21(-0.12%)
Dec 29, 2021 180.84 181.45 179.65 180.39 763,166 +0.06(+0.03%)
Dec 28, 2021 179.55 181.68 179.45 180.33 747,050 +0.09(+0.05%)
Dec 27, 2021 178.21 180.46 177.40 180.24 1,090,632 +2.81(+1.59%)
Dec 23, 2021 178.21 179.97 177.37 177.42 789,641 +0.73(+0.41%)
Dec 22, 2021 176.23 177.35 175.51 176.70 1,029,446 +0.22(+0.13%)
Dec 21, 2021 174.27 178.11 174.13 176.47 2,623,941 +3.87(+2.24%)
Dec 20, 2021 174.23 174.25 169.65 172.60 2,690,389 -4.21(-2.38%)
Dec 17, 2021 180.63 180.69 174.83 176.81 3,930,200 -4.08(-2.25%)
Dec 16, 2021 180.23 183.66 179.20 180.88 1,388,165 +3.33(+1.87%)
Dec 15, 2021 179.26 179.63 175.76 177.56 1,559,220 -0.65(-0.37%)
Dec 14, 2021 176.46 180.41 176.28 178.21 1,786,069 +2.33(+1.33%)
Dec 13, 2021 179.41 179.45 175.64 175.88 2,121,748 -4.80(-2.65%)
Dec 10, 2021 182.84 183.62 178.92 180.68 1,380,778 +0.74(+0.41%)
Dec 09, 2021 180.08 181.67 179.06 179.93 1,373,240 -1.22(-0.67%)
Dec 08, 2021 182.42 183.20 179.72 181.15 1,512,518 -1.09(-0.60%)
Dec 07, 2021 180.75 183.26 180.21 182.24 1,493,982 +2.99(+1.67%)
Dec 06, 2021 179.06 181.74 177.51 179.24 1,575,580 +2.00(+1.13%)
Dec 03, 2021 180.95 181.20 175.76 177.24 1,832,249 -3.69(-2.04%)
Dec 02, 2021 177.26 182.25 176.60 180.94 1,760,254 +5.74(+3.27%)
Dec 01, 2021 181.09 181.41 175.08 175.20 1,844,866 -1.39(-0.79%)
Nov 30, 2021 178.12 178.97 175.75 176.59 4,181,438 -3.48(-1.93%)
Nov 29, 2021 182.72 183.01 178.89 180.07 2,977,182 +0.70(+0.39%)
Nov 26, 2021 180.53 180.95 176.48 179.37 1,627,628 -7.65(-4.09%)
Nov 24, 2021 186.72 188.46 185.78 187.01 1,599,453 -0.41(-0.22%)
Nov 23, 2021 184.55 187.51 183.76 187.43 1,849,722 +4.43(+2.42%)
Nov 22, 2021 181.75 185.10 179.99 183.00 1,948,397 +4.29(+2.40%)
Nov 19, 2021 178.29 179.09 175.50 178.71 2,073,030 -1.39(-0.77%)
Nov 18, 2021 181.34 180.37 179.80 180.09 1,431,377 -1.39(-0.77%)
Nov 17, 2021 183.84 184.11 180.57 181.48 1,352,930 -2.75(-1.49%)
Nov 16, 2021 183.75 185.12 182.67 184.24 1,292,473 +0.64(+0.35%)
Nov 15, 2021 183.39 183.95 182.17 183.60 1,599,434 +1.08(+0.59%)
Nov 12, 2021 184.15 184.32 181.25 182.51 1,663,222 -1.78(-0.97%)
Nov 11, 2021 184.25 185.39 183.79 184.30 1,186,571 +0.17(+0.09%)
Nov 10, 2021 186.06 183.90 184.13 1,688,107 -1.46(-0.79%)
Nov 09, 2021 184.77 186.42 183.94 185.59 1,260,007 -1.01(-0.54%)
Nov 08, 2021 186.66 187.48 185.22 186.60 1,052,086 +0.96(+0.52%)
Nov 05, 2021 187.81 189.27 184.40 185.64 1,291,555 -0.55(-0.29%)
Nov 04, 2021 189.91 189.91 184.66 186.19 1,607,316 -4.47(-2.35%)
Nov 03, 2021 187.51 191.45 187.10 190.66 1,612,992 +2.33(+1.24%)
Nov 02, 2021 188.14 188.74 187.26 188.33 1,815,024 -0.48(-0.26%)
Nov 01, 2021 190.91 190.77 188.01 188.82 1,390,807 -0.35(-0.19%)
Oct 29, 2021 191.79 192.28 188.61 189.17 1,982,003 -1.81(-0.95%)
Oct 28, 2021 191.81 192.72 190.33 190.98 1,606,731 +0.13(+0.07%)
Oct 27, 2021 192.76 194.06 190.73 190.85 1,687,339 -2.83(-1.46%)
Oct 26, 2021 194.26 193.68 1,430,059 -0.44(-0.23%)
Oct 25, 2021 194.45 194.52 193.18 194.12 2,369,569 +0.43(+0.22%)
Oct 22, 2021 191.70 195.06 191.70 193.69 2,109,400 +3.00(+1.57%)
Oct 21, 2021 190.68 191.29 188.77 190.69 1,662,650 -0.06(-0.03%)
Oct 20, 2021 185.39 190.94 184.25 190.75 2,624,256 +5.35(+2.89%)
Oct 19, 2021 180.98 185.44 180.41 185.40 2,180,842 +5.37(+2.98%)
Oct 18, 2021 177.20 180.08 177.15 180.03 2,380,683 +1.53(+0.86%)
Oct 15, 2021 175.35 181.25 175.14 178.50 3,968,845 -3.02(-1.66%)
Oct 14, 2021 181.95 182.16 179.51 181.52 2,091,917 +1.78(+0.99%)
Oct 13, 2021 180.52 180.74 176.60 179.74 1,519,703 -1.37(-0.76%)
Oct 12, 2021 178.51 181.64 178.19 181.11 2,093,143 +2.00(+1.12%)
Oct 11, 2021 181.46 182.56 179.00 179.10 1,594,123 -1.52(-0.84%)
Oct 08, 2021 179.55 181.62 178.80 180.63 1,146,622 +0.86(+0.48%)
Oct 07, 2021 180.64 181.40 179.22 179.77 1,763,057 +0.87(+0.49%)
Oct 06, 2021 177.74 179.06 175.32 178.90 1,603,489 +0.29(+0.16%)
Oct 05, 2021 177.70 180.09 176.53 178.60 2,160,823 +2.14(+1.21%)
Oct 04, 2021 176.22 179.04 174.99 176.47 1,498,483 -0.20(-0.11%)
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.