Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 119.19 119.57 117.04 117.24 2,040,662 -2.69(-2.24%)
Sep 29, 2023 121.09 121.93 119.62 119.93 1,791,197 -0.06(-0.05%)
Sep 28, 2023 119.16 120.61 118.82 119.99 1,734,107 +1.00(+0.84%)
Sep 27, 2023 119.06 119.28 117.33 118.99 2,214,935 +0.21(+0.18%)
Sep 26, 2023 118.50 119.57 117.87 118.78 2,108,596 -1.01(-0.84%)
Sep 25, 2023 117.58 119.84 118.92 119.78 1,400,950 +1.73(+1.46%)
Sep 22, 2023 119.60 119.66 117.86 118.05 1,401,721 -1.29(-1.08%)
Sep 21, 2023 120.24 121.76 119.29 119.34 1,537,142 -1.74(-1.44%)
Sep 20, 2023 122.31 122.75 120.98 121.08 1,729,605 -0.23(-0.19%)
Sep 19, 2023 122.21 122.58 120.35 121.31 1,213,285 -0.48(-0.39%)
Sep 18, 2023 123.08 123.28 121.62 121.79 1,465,206 -1.63(-1.32%)
Sep 15, 2023 123.10 124.49 122.78 123.42 3,705,253 -0.61(-0.49%)
Sep 14, 2023 121.91 124.42 121.91 124.03 2,453,435 +3.28(+2.72%)
Sep 13, 2023 123.08 123.71 120.01 120.75 2,812,366 -1.21(-0.99%)
Sep 12, 2023 115.44 122.30 115.27 121.96 5,027,190 +6.67(+5.79%)
Sep 11, 2023 115.36 116.66 114.92 115.29 1,271,437 +1.06(+0.93%)
Sep 08, 2023 113.63 114.42 112.36 114.22 2,147,316 +1.13(+1.00%)
Sep 07, 2023 114.29 115.84 113.04 113.09 2,057,033 -2.53(-2.19%)
Sep 06, 2023 117.22 117.37 114.81 115.62 1,885,288 -2.08(-1.77%)
Sep 05, 2023 118.91 120.36 117.62 117.70 1,642,884 -1.69(-1.42%)
Sep 01, 2023 118.89 120.54 118.06 119.39 1,265,141 +1.46(+1.23%)
Aug 31, 2023 118.23 119.59 117.21 117.94 2,028,313 +0.24(+0.21%)
Aug 30, 2023 117.58 118.15 116.95 117.69 1,247,334 -0.11(-0.09%)
Aug 29, 2023 115.97 118.39 115.69 117.80 1,342,871 +2.13(+1.84%)
Aug 28, 2023 115.91 117.27 115.33 115.67 1,250,614 +0.65(+0.57%)
Aug 25, 2023 115.51 116.34 114.39 115.02 1,837,171 +0.07(+0.06%)
Aug 24, 2023 116.54 118.63 114.92 114.95 3,253,611 -1.70(-1.46%)
Aug 23, 2023 116.22 116.93 115.39 116.65 1,709,775 +0.38(+0.33%)
Aug 22, 2023 120.05 120.59 116.06 116.27 1,533,592 -3.82(-3.18%)
Aug 21, 2023 120.81 121.10 118.71 120.08 1,219,952 -0.26(-0.22%)
Aug 18, 2023 119.23 120.92 119.23 120.35 1,378,420 -0.29(-0.24%)
Aug 17, 2023 120.30 121.72 119.86 120.64 1,547,178 +0.75(+0.63%)
Aug 16, 2023 120.13 120.83 119.27 119.89 1,650,641 -0.85(-0.70%)
Aug 15, 2023 122.54 122.83 120.35 120.74 2,130,277 -3.59(-2.89%)
Aug 14, 2023 125.88 126.37 123.53 124.33 1,403,993 -2.60(-2.05%)
Aug 11, 2023 124.40 126.94 124.25 126.93 1,231,960 +1.81(+1.44%)
Aug 10, 2023 125.08 126.80 124.30 125.12 1,696,965 +0.72(+0.58%)
Aug 09, 2023 125.85 125.85 124.34 124.40 1,770,677 -2.64(-2.08%)
Aug 08, 2023 126.09 127.14 122.37 127.04 2,892,811 -2.30(-1.77%)
Aug 07, 2023 129.18 129.79 128.42 129.34 1,738,866 +0.92(+0.71%)
Aug 04, 2023 129.78 130.62 127.68 128.42 2,926,623 -1.52(-1.17%)
Aug 03, 2023 130.72 131.03 129.37 129.94 2,224,532 -1.07(-0.82%)
Aug 02, 2023 131.01 131.50 129.66 131.01 2,049,921 -1.28(-0.97%)
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.