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 (%)
Dec 29, 2023 153.69 154.52 152.95 153.28 1,588,771 -0.77(-0.50%)
Dec 28, 2023 153.86 154.62 153.38 154.05 1,165,138 +0.62(+0.41%)
Dec 27, 2023 151.94 153.47 151.07 153.43 1,258,715 +0.89(+0.58%)
Dec 26, 2023 150.79 153.01 150.41 152.53 1,077,631 +1.61(+1.07%)
Dec 22, 2023 150.25 151.93 150.02 150.92 1,214,421 +0.69(+0.46%)
Dec 21, 2023 149.46 151.51 148.90 150.23 1,701,064 +2.08(+1.40%)
Dec 20, 2023 152.24 153.80 148.06 148.15 2,377,149 -4.88(-3.19%)
Dec 19, 2023 149.91 153.31 148.95 153.03 2,397,873 +3.16(+2.11%)
Dec 18, 2023 151.26 151.26 148.45 149.87 2,675,882 -0.91(-0.60%)
Dec 15, 2023 151.35 152.90 150.22 150.78 5,973,377 -0.97(-0.64%)
Dec 14, 2023 148.13 152.56 146.55 151.75 4,313,691 +6.92(+4.78%)
Dec 13, 2023 139.24 144.96 138.91 144.83 2,480,000 +5.41(+3.88%)
Dec 12, 2023 139.50 140.31 138.72 139.42 1,330,896 -0.15(-0.11%)
Dec 11, 2023 139.84 140.31 138.79 139.57 2,277,421 +0.33(+0.23%)
Dec 08, 2023 138.52 140.10 137.79 139.24 2,469,546 +0.89(+0.64%)
Dec 07, 2023 138.72 139.72 137.78 138.35 2,272,561 +0.41(+0.29%)
Dec 06, 2023 138.57 140.62 137.59 137.94 2,020,822 +0.69(+0.50%)
Dec 05, 2023 138.55 138.85 137.06 137.25 2,169,312 -2.11(-1.51%)
Dec 04, 2023 135.74 139.62 135.01 139.36 2,965,250 +1.77(+1.29%)
Dec 01, 2023 132.33 137.64 131.94 137.59 2,607,213 +4.99(+3.76%)
Nov 30, 2023 131.27 133.33 130.77 132.60 3,298,698 +1.56(+1.19%)
Nov 29, 2023 129.14 131.82 128.78 131.03 2,519,058 +2.76(+2.15%)
Nov 28, 2023 127.29 128.37 126.53 128.27 1,609,066 +0.73(+0.57%)
Nov 27, 2023 126.44 127.75 126.19 127.54 1,429,868 +0.15(+0.12%)
Nov 24, 2023 126.40 127.90 125.86 127.39 647,403 +0.74(+0.59%)
Nov 22, 2023 127.23 127.44 125.79 126.65 1,046,896 -0.02(-0.02%)
Nov 21, 2023 128.20 128.68 126.55 126.67 1,260,861 -2.35(-1.82%)
Nov 20, 2023 128.42 129.48 126.75 129.02 1,691,699 +0.08(+0.06%)
Nov 17, 2023 129.03 129.39 127.87 128.94 2,151,073 +0.91(+0.71%)
Nov 16, 2023 127.59 128.34 126.89 128.03 1,857,032 +0.38(+0.29%)
Nov 15, 2023 125.30 128.50 125.30 127.65 2,727,677 +2.28(+1.82%)
Nov 14, 2023 121.50 125.78 121.50 125.37 2,795,256 +6.99(+5.90%)
Nov 13, 2023 118.66 119.15 117.68 118.39 1,057,012 -0.82(-0.69%)
Nov 10, 2023 119.28 119.81 117.36 119.21 1,601,989 +1.06(+0.90%)
Nov 09, 2023 119.68 120.16 117.53 118.15 1,940,329 -0.89(-0.75%)
Nov 08, 2023 119.54 119.54 117.71 119.04 1,616,162 -0.52(-0.43%)
Nov 07, 2023 119.70 120.40 119.03 119.55 1,820,288 -0.76(-0.63%)
Nov 06, 2023 121.97 122.43 119.44 120.31 1,707,533 -1.64(-1.35%)
Nov 03, 2023 120.88 123.11 120.24 121.96 2,853,288 +3.33(+2.80%)
Nov 02, 2023 113.35 118.70 113.35 118.63 2,851,265 +6.33(+5.63%)
Nov 01, 2023 113.58 113.89 111.21 112.31 1,692,654 -1.00(-0.88%)
Oct 31, 2023 112.22 113.36 111.21 113.31 2,256,421 +1.56(+1.40%)
Oct 30, 2023 111.06 112.14 109.95 111.74 2,330,303 +1.63(+1.48%)
Oct 27, 2023 112.50 112.66 109.67 110.11 1,873,830 -3.09(-2.73%)
Oct 26, 2023 110.11 114.07 109.70 113.20 3,339,079 +3.04(+2.76%)
Oct 25, 2023 109.46 110.47 108.29 110.16 2,237,355 +0.01(+0.01%)
Oct 24, 2023 109.08 111.11 109.00 110.15 2,697,010 +1.55(+1.43%)
Oct 23, 2023 110.28 112.01 108.34 108.59 3,099,994 -2.09(-1.89%)
Oct 20, 2023 114.62 114.81 110.32 110.68 2,894,597 -3.80(-3.32%)
Oct 19, 2023 113.93 117.76 113.85 114.48 2,897,261 -0.03(-0.03%)
Oct 18, 2023 116.89 117.74 114.22 114.51 2,563,372 -3.41(-2.89%)
Oct 17, 2023 116.56 120.21 116.41 117.92 2,640,920 +0.99(+0.85%)
Oct 16, 2023 116.72 117.65 114.41 116.93 2,219,859 +1.53(+1.32%)
Oct 13, 2023 117.86 118.29 113.56 115.41 5,709,250 -3.11(-2.62%)
Oct 12, 2023 120.06 120.28 118.03 118.51 2,556,108 -1.39(-1.16%)
Oct 11, 2023 120.22 121.37 119.22 119.90 1,883,835 +0.50(+0.42%)
Oct 10, 2023 119.26 121.15 118.62 119.40 2,244,439 +1.34(+1.13%)
Oct 09, 2023 116.65 118.51 115.93 118.06 2,462,136 +0.53(+0.45%)
Oct 06, 2023 116.83 119.43 115.52 117.53 2,128,770 -0.06(-0.05%)
Oct 05, 2023 116.57 118.19 116.35 117.59 2,756,590 +0.27(+0.23%)
Oct 04, 2023 116.90 117.95 116.39 117.32 2,403,104 +0.31(+0.27%)
Oct 03, 2023 117.84 119.18 116.61 117.01 2,339,712 -0.23(-0.20%)
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.