Skip to main content

PNC Financial Services (NY: PNC )

182.23 -0.03 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 181.35 182.90 179.94 182.26 1,103,772 +3.87(+2.17%)
Oct 03, 2024 178.37 179.45 176.93 178.39 1,706,129 -1.01(-0.56%)
Oct 02, 2024 179.55 182.07 178.75 179.40 1,393,970 -0.49(-0.27%)
Oct 01, 2024 183.49 183.71 178.39 179.89 1,664,899 -4.96(-2.68%)
Sep 30, 2024 182.75 185.32 181.67 184.85 1,493,361 +1.78(+0.97%)
Sep 27, 2024 183.74 184.72 182.34 183.07 925,651 -0.25(-0.14%)
Sep 26, 2024 183.73 184.31 182.09 183.32 1,445,537 +1.55(+0.85%)
Sep 25, 2024 184.47 184.47 181.39 181.77 1,209,726 -2.85(-1.54%)
Sep 24, 2024 185.88 186.32 183.33 184.62 1,404,208 -0.47(-0.25%)
Sep 23, 2024 186.60 187.77 184.85 185.09 1,545,478 -1.27(-0.68%)
Sep 20, 2024 185.93 187.16 185.55 186.36 2,651,661 -0.84(-0.45%)
Sep 19, 2024 185.09 187.78 183.82 187.20 2,140,268 +4.63(+2.54%)
Sep 18, 2024 181.85 185.50 180.65 182.57 1,458,746 +1.08(+0.60%)
Sep 17, 2024 181.52 182.88 180.73 181.49 2,024,759 +0.57(+0.32%)
Sep 16, 2024 178.23 181.02 178.23 180.92 1,187,641 +3.68(+2.08%)
Sep 13, 2024 178.10 180.00 176.23 177.24 1,745,200 -0.36(-0.20%)
Sep 12, 2024 177.52 178.61 175.19 177.60 1,939,081 +0.48(+0.27%)
Sep 11, 2024 176.97 177.50 172.89 177.12 1,886,291 -1.66(-0.93%)
Sep 10, 2024 183.35 183.57 175.95 178.78 2,628,520 -3.83(-2.10%)
Sep 09, 2024 178.48 183.37 177.57 182.61 2,900,694 +5.91(+3.34%)
Sep 06, 2024 180.71 182.11 175.56 176.70 1,679,480 -4.25(-2.35%)
Sep 05, 2024 183.80 184.27 179.72 180.95 1,230,954 -1.41(-0.77%)
Sep 04, 2024 184.50 185.23 181.08 182.36 1,621,553 -2.14(-1.16%)
Sep 03, 2024 184.19 185.84 183.45 184.50 1,572,317 -0.59(-0.32%)
Aug 30, 2024 183.17 185.57 183.17 185.09 1,978,538 +2.05(+1.12%)
Aug 29, 2024 182.71 184.56 180.12 183.04 1,034,041 +1.26(+0.69%)
Aug 28, 2024 178.58 183.26 178.58 181.78 1,577,719 +2.63(+1.47%)
Aug 27, 2024 178.02 179.27 177.35 179.15 1,335,674 +1.04(+0.58%)
Aug 26, 2024 179.29 179.96 177.70 178.11 1,009,660 +0.01(+0.01%)
Aug 23, 2024 176.15 180.19 175.75 178.10 1,753,017 +3.18(+1.82%)
Aug 22, 2024 173.56 175.73 173.21 174.92 1,531,399 +1.55(+0.89%)
Aug 21, 2024 174.10 174.35 172.19 173.37 1,082,922 -0.22(-0.13%)
Aug 20, 2024 173.69 174.45 173.14 173.59 1,323,813 -0.91(-0.52%)
Aug 19, 2024 173.47 174.81 173.15 174.50 971,523 +1.50(+0.87%)
Aug 16, 2024 171.80 174.00 171.80 173.00 1,365,469 +1.18(+0.69%)
Aug 15, 2024 171.90 173.13 171.25 171.82 1,837,539 +3.45(+2.05%)
Aug 14, 2024 168.31 169.20 167.00 168.37 1,764,379 +0.16(+0.10%)
Aug 13, 2024 168.37 168.37 166.42 168.21 1,566,986 +1.19(+0.71%)
Aug 12, 2024 170.63 171.94 166.80 167.02 1,772,269 -2.90(-1.71%)
Aug 09, 2024 170.11 170.52 169.40 169.92 710,475 -0.36(-0.21%)
Aug 08, 2024 168.39 170.59 168.32 170.28 1,497,312 +3.53(+2.12%)
Aug 07, 2024 171.70 172.73 166.63 166.75 1,729,118 -2.34(-1.38%)
Aug 06, 2024 165.94 170.14 165.15 169.09 2,114,788 +3.27(+1.97%)
Aug 05, 2024 166.14 166.81 162.15 165.82 3,319,116 -4.18(-2.46%)
Aug 02, 2024 173.82 173.82 169.09 170.00 2,919,665 -5.99(-3.40%)
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.