PNC Financial Services (NY: PNC )

152.30 +4.41 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 148.99 152.70 148.66 152.30 2,370,097 +4.41(+2.98%)
Apr 18, 2024 147.36 149.12 146.89 147.89 1,352,897 +0.64(+0.43%)
Apr 17, 2024 149.06 149.46 145.78 147.25 1,897,147 +0.71(+0.48%)
Apr 16, 2024 147.18 148.00 143.52 146.54 3,350,290 -3.02(-2.02%)
Apr 15, 2024 152.36 154.42 149.31 149.56 2,159,933 -1.07(-0.71%)
Apr 12, 2024 150.17 152.00 149.69 150.63 1,487,413 -1.90(-1.25%)
Apr 11, 2024 153.87 153.87 150.28 152.53 1,376,133 -0.94(-0.61%)
Apr 10, 2024 157.30 157.30 152.58 153.47 1,845,712 -6.31(-3.95%)
Apr 09, 2024 159.64 160.51 157.75 159.78 1,320,114 +0.44(+0.27%)
Apr 08, 2024 156.60 159.85 155.99 159.34 1,969,858 +3.55(+2.28%)
Apr 05, 2024 155.17 156.12 154.25 155.79 1,893,076 +0.49(+0.31%)
Apr 04, 2024 157.32 157.69 154.55 155.30 1,563,887 -0.26(-0.17%)
Apr 03, 2024 156.04 157.92 154.72 155.56 1,402,482 -0.40(-0.25%)
Apr 02, 2024 157.40 157.77 155.88 155.96 1,524,524 -2.38(-1.50%)
Apr 01, 2024 159.78 159.91 158.06 158.33 1,411,164 -1.64(-1.03%)
Mar 28, 2024 158.37 160.61 158.27 159.97 1,743,038 +1.61(+1.02%)
Mar 27, 2024 154.40 158.49 153.95 158.36 1,730,068 +4.89(+3.19%)
Mar 26, 2024 153.58 154.80 153.18 153.47 1,191,191 -0.01(-0.01%)
Mar 25, 2024 154.59 155.60 152.94 153.48 1,148,198 -0.47(-0.30%)
Mar 22, 2024 156.61 157.20 153.94 153.95 1,611,740 -2.28(-1.46%)
Mar 21, 2024 153.06 156.87 153.06 156.22 2,683,079 +3.96(+2.60%)
Mar 20, 2024 148.18 152.99 147.56 152.26 1,422,603 +3.66(+2.47%)
Mar 19, 2024 147.81 149.42 147.62 148.60 2,073,910 +0.50(+0.34%)
Mar 18, 2024 147.86 148.49 145.50 148.09 1,329,787 +0.81(+0.55%)
Mar 15, 2024 145.74 148.68 145.74 147.28 4,009,980 +0.29(+0.20%)
Mar 14, 2024 150.26 152.93 145.79 147.00 2,105,734 -4.19(-2.77%)
Mar 13, 2024 150.00 151.69 149.86 151.18 1,912,909 +1.72(+1.15%)
Mar 12, 2024 151.46 152.14 148.81 149.46 1,859,039 -1.84(-1.22%)
Mar 11, 2024 148.85 151.46 147.50 151.30 1,901,350 +2.48(+1.67%)
Mar 08, 2024 150.07 150.22 148.67 148.82 1,337,967 -0.11(-0.07%)
Mar 07, 2024 149.90 151.69 148.09 148.93 2,134,203 +0.06(+0.04%)
Mar 06, 2024 147.31 151.12 145.61 148.87 7,554,841 -4.69(-3.06%)
Mar 05, 2024 151.78 155.73 151.39 153.56 2,776,429 +1.37(+0.90%)
Mar 04, 2024 149.47 154.81 148.83 152.19 5,855,748 +5.87(+4.01%)
Mar 01, 2024 145.98 146.67 143.82 146.32 1,768,100 +0.60(+0.41%)
Feb 29, 2024 146.46 147.25 144.46 145.72 2,753,751 +1.50(+1.04%)
Feb 28, 2024 143.74 146.25 143.74 144.22 1,190,377 -0.26(-0.18%)
Feb 27, 2024 144.01 145.28 143.41 144.48 1,219,223 +1.09(+0.76%)
Feb 26, 2024 143.94 145.52 143.27 143.39 1,430,664 -1.26(-0.87%)
Feb 23, 2024 143.80 146.34 143.25 144.65 1,856,618 +0.72(+0.50%)
Feb 22, 2024 144.32 146.51 143.37 143.93 2,482,008 -1.17(-0.81%)
Feb 21, 2024 144.11 145.23 138.28 145.10 2,823,702 -0.13(-0.09%)
Feb 20, 2024 146.53 146.93 144.92 145.22 2,065,068 -2.13(-1.44%)
Feb 16, 2024 146.93 148.40 146.20 147.35 1,481,089 -0.77(-0.52%)
Feb 15, 2024 147.25 148.75 145.89 148.12 2,012,005 +1.74(+1.19%)
Feb 14, 2024 145.16 146.40 144.50 146.38 1,278,166 +2.58(+1.80%)
Feb 13, 2024 145.30 145.72 141.36 143.80 2,142,962 -3.84(-2.60%)
Feb 12, 2024 146.28 148.65 145.86 147.64 1,629,099 +1.36(+0.93%)
Feb 09, 2024 146.38 146.89 145.20 146.28 1,169,384 -0.16(-0.11%)
Feb 08, 2024 145.69 146.69 144.37 146.44 1,507,753 -0.24(-0.16%)
Feb 07, 2024 147.80 148.37 144.83 146.68 3,182,188 -1.11(-0.75%)
Feb 06, 2024 144.33 148.54 144.18 147.79 3,954,807 +3.43(+2.37%)
Feb 05, 2024 145.00 146.35 143.97 144.36 1,682,398 -2.28(-1.55%)
Feb 02, 2024 142.53 147.40 140.97 146.64 4,122,023 +2.66(+1.85%)
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.