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 (%)
Jun 30, 2023 122.38 122.87 120.49 121.56 2,338,589 +0.26(+0.21%)
Jun 29, 2023 120.40 122.10 120.17 121.31 2,353,957 +2.05(+1.72%)
Jun 28, 2023 119.57 119.60 118.15 119.26 1,555,522 -0.44(-0.36%)
Jun 27, 2023 119.13 120.45 118.30 119.69 1,777,585 +0.27(+0.23%)
Jun 26, 2023 119.29 120.81 118.98 119.42 2,103,133 +0.67(+0.57%)
Jun 23, 2023 118.00 119.14 117.53 118.75 2,485,930 -0.40(-0.33%)
Jun 22, 2023 122.14 122.52 118.70 119.14 1,749,102 -3.11(-2.54%)
Jun 21, 2023 121.95 122.39 120.91 122.25 2,402,824 +0.19(+0.16%)
Jun 20, 2023 123.16 123.45 121.65 122.06 1,873,635 -1.94(-1.56%)
Jun 16, 2023 124.88 124.88 122.94 124.00 3,590,151 -0.31(-0.25%)
Jun 15, 2023 122.11 124.78 121.87 124.31 2,151,369 +2.19(+1.79%)
Jun 14, 2023 124.99 125.80 121.72 122.11 2,097,200 -2.26(-1.82%)
Jun 13, 2023 122.21 124.89 121.94 124.37 3,471,397 +1.40(+1.14%)
Jun 12, 2023 124.04 125.80 121.32 122.97 3,088,467 -1.47(-1.18%)
Jun 09, 2023 124.15 126.00 123.91 124.44 2,451,202 +0.07(+0.05%)
Jun 08, 2023 122.56 124.91 121.67 124.37 3,048,550 +1.25(+1.02%)
Jun 07, 2023 121.86 123.72 120.19 123.12 3,319,483 +1.14(+0.93%)
Jun 06, 2023 118.67 123.43 118.23 121.98 2,598,850 +2.99(+2.51%)
Jun 05, 2023 119.69 120.06 117.65 118.99 3,074,472 -0.29(-0.24%)
Jun 02, 2023 117.44 119.87 116.56 119.28 3,217,676 +3.71(+3.21%)
Jun 01, 2023 113.15 115.85 110.73 115.57 3,071,752 +3.77(+3.37%)
May 31, 2023 113.89 114.25 110.20 111.80 3,848,907 -2.91(-2.54%)
May 30, 2023 115.37 115.82 112.83 114.71 1,851,788 +0.07(+0.06%)
May 26, 2023 115.16 115.20 113.76 114.64 1,868,730 -0.20(-0.18%)
May 25, 2023 115.60 116.47 114.40 114.85 1,840,576 -1.22(-1.05%)
May 24, 2023 115.98 116.62 115.14 116.06 2,136,951 -1.20(-1.02%)
May 23, 2023 116.38 120.26 115.86 117.26 3,337,784 +1.03(+0.89%)
May 22, 2023 115.28 116.26 113.71 116.23 2,540,310 +1.87(+1.64%)
May 19, 2023 116.44 116.45 112.83 114.36 2,776,714 -1.61(-1.39%)
May 18, 2023 114.64 116.28 113.36 115.97 3,188,048 +0.87(+0.76%)
May 17, 2023 109.54 115.14 109.54 115.10 4,649,164 +7.39(+6.86%)
May 16, 2023 109.77 110.38 107.52 107.70 2,324,840 -2.01(-1.83%)
May 15, 2023 108.00 110.19 107.81 109.71 2,336,270 +2.02(+1.87%)
May 12, 2023 109.74 109.74 106.47 107.69 2,292,149 -1.08(-0.99%)
May 11, 2023 108.64 109.67 107.35 108.78 2,601,021 -1.23(-1.11%)
May 10, 2023 113.21 113.55 109.82 110.00 3,598,546 -1.67(-1.50%)
May 09, 2023 111.62 112.53 110.58 111.67 3,174,186 -1.25(-1.10%)
May 08, 2023 113.89 114.26 111.52 112.92 2,970,653 +0.78(+0.70%)
May 05, 2023 112.55 113.85 110.95 112.14 4,963,587 +2.45(+2.23%)
May 04, 2023 109.43 111.58 107.95 109.68 7,224,952 -2.91(-2.58%)
May 03, 2023 115.91 116.69 112.50 112.59 5,969,385 -2.40(-2.09%)
May 02, 2023 118.96 118.96 113.68 114.99 8,965,900 -2.76(-2.34%)
May 01, 2023 122.08 122.36 117.18 117.75 9,389,877 -7.96(-6.33%)
Apr 28, 2023 122.30 127.73 122.00 125.72 4,095,947 +2.15(+1.74%)
Apr 27, 2023 124.18 124.89 122.94 123.56 3,237,073 +0.16(+0.13%)
Apr 26, 2023 119.15 125.08 119.11 123.40 6,843,261 +4.00(+3.35%)
Apr 25, 2023 118.18 120.31 116.90 119.39 5,175,911 -0.55(-0.46%)
Apr 24, 2023 119.68 120.31 118.37 119.94 2,417,772 +0.86(+0.72%)
Apr 21, 2023 120.40 120.98 118.61 119.08 3,665,507 -2.14(-1.77%)
Apr 20, 2023 122.19 122.51 119.93 121.23 3,854,696 -2.67(-2.16%)
Apr 19, 2023 120.26 125.14 119.34 123.90 6,181,892 +3.48(+2.89%)
Apr 18, 2023 120.73 121.23 117.85 120.42 4,888,904 -0.32(-0.26%)
Apr 17, 2023 116.00 120.77 114.58 120.73 6,519,538 +4.58(+3.94%)
Apr 14, 2023 115.83 116.58 112.02 116.16 13,554,065 +0.42(+0.36%)
Apr 13, 2023 114.40 116.01 112.96 115.74 5,091,766 +1.63(+1.43%)
Apr 12, 2023 117.30 117.52 113.87 114.11 4,663,682 -2.49(-2.13%)
Apr 11, 2023 116.40 117.46 115.76 116.60 2,860,153 +0.11(+0.09%)
Apr 10, 2023 115.56 117.16 115.22 116.49 3,392,716 +0.31(+0.26%)
Apr 06, 2023 114.40 118.31 114.20 116.19 3,679,012 +0.43(+0.37%)
Apr 05, 2023 115.17 117.35 114.71 115.76 3,722,953 -1.33(-1.14%)
Apr 04, 2023 120.00 120.36 115.62 117.09 3,650,677 -2.07(-1.74%)
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.