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 (%)
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%)
Aug 01, 2023 133.06 133.54 131.11 132.29 2,500,295 -1.43(-1.07%)
Jul 31, 2023 132.97 134.03 132.01 133.72 2,537,015 +1.36(+1.03%)
Jul 28, 2023 131.44 132.93 129.94 132.36 1,777,554 +2.32(+1.79%)
Jul 27, 2023 133.70 133.87 129.73 130.04 2,521,228 -2.82(-2.12%)
Jul 26, 2023 131.98 133.86 130.23 132.86 3,041,858 +2.41(+1.85%)
Jul 25, 2023 132.81 132.91 130.24 130.45 2,568,459 -2.01(-1.52%)
Jul 24, 2023 130.77 133.77 130.34 132.46 2,979,030 +1.31(+1.00%)
Jul 21, 2023 131.47 131.85 128.91 131.15 3,667,046 +0.26(+0.20%)
Jul 20, 2023 129.20 131.03 128.10 130.89 3,638,720 +1.58(+1.22%)
Jul 19, 2023 127.21 129.51 127.15 129.31 4,758,088 +1.97(+1.55%)
Jul 18, 2023 122.12 129.26 121.52 127.33 4,790,229 +3.12(+2.51%)
Jul 17, 2023 123.34 125.55 122.89 124.22 2,711,308 +1.34(+1.09%)
Jul 14, 2023 126.99 127.30 122.72 122.88 2,566,891 -2.39(-1.91%)
Jul 13, 2023 123.43 125.45 123.06 125.27 2,656,685 +2.47(+2.01%)
Jul 12, 2023 123.98 125.91 122.55 122.80 2,598,618 +0.72(+0.59%)
Jul 11, 2023 121.76 123.22 121.37 122.09 2,346,738 +1.09(+0.90%)
Jul 10, 2023 120.47 122.39 120.42 121.00 1,805,735 -0.24(-0.20%)
Jul 07, 2023 119.93 122.43 119.57 121.24 2,273,524 +1.67(+1.40%)
Jul 06, 2023 120.48 120.48 117.40 119.57 2,616,686 -2.38(-1.95%)
Jul 05, 2023 122.06 123.58 121.08 121.94 1,921,270 -1.15(-0.93%)
Jul 03, 2023 122.05 123.86 121.72 123.09 1,236,766 +1.53(+1.25%)
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%)
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.