PNC Financial Services (NY: PNC )

153.69 USD -2.57 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 156.29 156.29 152.99 153.69 2,285,964 -2.57(-1.64%)
Jan 20, 2021 156.00 156.43 154.66 156.26 1,635,240 +0.26(+0.17%)
Jan 19, 2021 155.76 156.52 154.21 156.00 2,560,805 +1.22(+0.79%)
Jan 15, 2021 157.18 158.74 154.37 154.78 3,289,100 -6.72(-4.16%)
Jan 14, 2021 160.11 162.07 159.54 161.50 2,034,714 +2.40(+1.51%)
Jan 13, 2021 160.06 161.50 158.28 159.10 1,969,390 -2.63(-1.63%)
Jan 12, 2021 161.00 162.65 159.58 161.73 2,025,104 +2.35(+1.47%)
Jan 11, 2021 157.20 159.96 155.46 159.38 1,978,602 +1.19(+0.75%)
Jan 08, 2021 158.48 159.22 156.10 158.19 1,842,200 -0.81(-0.51%)
Jan 07, 2021 159.11 162.74 158.95 159.00 2,520,754 +2.49(+1.59%)
Jan 06, 2021 152.31 158.25 152.15 156.51 3,066,996 +8.15(+5.49%)
Jan 05, 2021 149.20 150.57 147.29 148.36 2,907,472 -0.79(-0.53%)
Jan 04, 2021 149.68 149.76 146.05 149.15 2,229,507 +0.15(+0.10%)
Dec 31, 2020 149.00 149.00 149.00 1,001,970 +2.11(+1.44%)
Dec 30, 2020 145.47 147.34 145.08 146.89 1,001,970 +2.02(+1.39%)
Dec 29, 2020 146.59 146.67 144.64 144.87 1,015,369 -1.67(-1.14%)
Dec 28, 2020 147.02 148.38 145.85 146.54 1,686,820 +0.39(+0.27%)
Dec 24, 2020 146.43 146.69 144.67 146.15 518,800 -0.55(-0.37%)
Dec 23, 2020 144.79 147.67 144.16 146.70 1,317,096 +2.97(+2.07%)
Dec 22, 2020 144.91 145.18 142.50 143.73 2,197,189 -0.87(-0.60%)
Dec 21, 2020 146.05 147.23 142.66 144.60 2,646,529 -0.31(-0.21%)
Dec 18, 2020 144.98 145.49 143.23 144.91 4,523,500 -0.11(-0.08%)
Dec 17, 2020 144.97 145.69 143.58 145.02 1,565,821 -0.23(-0.16%)
Dec 16, 2020 143.85 145.48 142.88 145.25 1,767,704 +2.10(+1.47%)
Dec 15, 2020 142.64 143.65 141.07 143.15 2,206,493 +1.36(+0.96%)
Dec 14, 2020 145.37 145.42 141.03 141.79 2,210,875 -1.87(-1.30%)
Dec 11, 2020 142.94 143.76 139.30 143.66 1,541,000 -0.33(-0.23%)
Dec 10, 2020 142.50 144.15 141.66 143.99 1,635,919 +0.71(+0.50%)
Dec 09, 2020 142.66 143.82 141.49 143.28 2,053,904 +1.85(+1.31%)
Dec 08, 2020 140.06 142.43 139.80 141.43 1,364,849 -0.38(-0.27%)
Dec 07, 2020 141.44 141.95 139.52 141.81 1,634,310 -0.72(-0.51%)
Dec 04, 2020 142.80 143.50 141.43 142.53 1,526,300 +1.28(+0.91%)
Dec 03, 2020 140.72 142.13 139.84 141.25 2,609,891 -0.13(-0.09%)
Dec 02, 2020 139.90 141.68 139.64 141.38 1,849,408 +0.66(+0.47%)
Dec 01, 2020 140.24 141.40 139.89 140.72 3,129,512 +2.65(+1.92%)
Nov 30, 2020 138.28 139.54 137.77 138.07 4,297,620 -1.72(-1.23%)
Nov 27, 2020 140.60 140.69 138.75 139.79 1,178,200 -0.86(-0.61%)
Nov 25, 2020 139.10 141.82 137.48 140.65 3,066,700 +0.54(+0.39%)
Nov 24, 2020 136.64 140.24 136.15 140.11 2,933,895 +6.46(+4.83%)
Nov 23, 2020 132.22 134.16 130.65 133.65 2,151,144 +4.75(+3.69%)
Nov 20, 2020 128.81 130.32 127.75 128.90 2,247,000 -1.40(-1.07%)
Nov 19, 2020 128.06 130.36 126.25 130.30 2,205,625 +1.00(+0.77%)
Nov 18, 2020 127.52 131.31 126.57 129.30 3,781,830 +2.41(+1.90%)
Nov 17, 2020 124.92 127.07 123.27 126.89 3,667,580 +0.60(+0.48%)
Nov 16, 2020 125.77 127.02 124.50 126.29 5,430,530 +3.51(+2.86%)
Nov 13, 2020 122.00 123.78 121.50 122.78 1,560,900 +1.78(+1.47%)
Nov 12, 2020 123.31 123.31 118.79 121.00 2,269,737 -4.44(-3.54%)
Nov 11, 2020 127.40 127.40 123.02 125.44 3,130,667 -1.30(-1.03%)
Nov 10, 2020 129.00 129.00 126.00 126.74 3,765,841 -1.24(-0.97%)
Nov 09, 2020 126.46 129.56 125.05 127.98 3,978,391 +13.30(+11.60%)
Nov 06, 2020 117.84 117.84 114.14 114.68 1,682,200 -2.49(-2.13%)
Nov 05, 2020 113.13 117.60 113.10 117.17 2,069,346 +4.31(+3.82%)
Nov 04, 2020 116.20 116.49 112.20 112.86 2,136,063 -6.53(-5.47%)
Nov 03, 2020 117.29 120.08 116.86 119.39 3,056,972 +4.94(+4.32%)
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.