Skip to main content

PNC Financial Services (NY: PNC )

161.93 +1.75 (+1.09%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 161.02 161.99 159.31 161.93 1,397,194 +1.75(+1.09%)
Jan 25, 2023 157.22 160.72 156.63 160.18 2,227,502 +1.76(+1.11%)
Jan 24, 2023 159.73 159.73 157.49 158.42 1,631,592 -0.92(-0.58%)
Jan 23, 2023 155.22 160.99 154.55 159.34 2,433,180 +4.47(+2.89%)
Jan 20, 2023 148.44 155.11 147.31 154.87 4,166,545 +6.85(+4.63%)
Jan 19, 2023 150.50 150.88 147.10 148.02 5,762,847 -4.05(-2.66%)
Jan 18, 2023 152.49 155.21 149.59 152.07 6,676,153 -9.78(-6.04%)
Jan 17, 2023 163.13 163.55 161.16 161.85 3,601,801 -2.15(-1.31%)
Jan 13, 2023 164.75 165.26 161.36 164.00 4,379,376 -3.32(-1.98%)
Jan 12, 2023 165.52 167.57 165.16 167.32 2,188,711 +2.95(+1.80%)
Jan 11, 2023 163.65 165.21 163.58 164.37 3,226,607 +0.89(+0.55%)
Jan 10, 2023 162.04 163.58 161.02 163.47 2,158,149 +0.65(+0.40%)
Jan 09, 2023 163.48 165.38 161.64 162.82 2,495,860 +0.07(+0.04%)
Jan 06, 2023 161.06 163.32 157.50 162.75 2,270,315 +4.80(+3.04%)
Jan 05, 2023 159.53 160.20 155.91 157.95 2,193,423 -4.32(-2.66%)
Jan 04, 2023 160.16 164.62 159.22 162.28 2,126,452 +4.17(+2.64%)
Jan 03, 2023 158.23 160.16 156.27 158.10 1,665,350 +1.57(+1.00%)
Dec 30, 2022 155.84 157.16 154.83 156.54 1,044,340 +0.11(+0.07%)
Dec 29, 2022 154.86 156.65 154.23 156.43 1,003,190 +1.95(+1.26%)
Dec 28, 2022 154.93 155.63 153.97 154.47 983,306 -0.10(-0.06%)
Dec 27, 2022 153.98 155.25 152.96 154.57 739,530 +0.93(+0.61%)
Dec 23, 2022 152.86 154.75 152.81 153.64 1,036,767 +0.72(+0.47%)
Dec 22, 2022 151.81 153.16 149.75 152.92 1,535,790 +0.39(+0.25%)
Dec 21, 2022 152.28 154.11 151.89 152.53 1,555,443 +2.20(+1.46%)
Dec 20, 2022 149.14 152.32 149.01 150.33 2,163,957 +1.51(+1.01%)
Dec 19, 2022 148.94 151.19 147.62 148.83 2,089,016 -0.23(-0.15%)
Dec 16, 2022 147.54 149.55 146.74 149.05 7,062,768 +0.21(+0.14%)
Dec 15, 2022 146.19 149.07 145.76 148.85 3,070,679 +0.56(+0.37%)
Dec 14, 2022 152.01 153.30 147.87 148.29 3,234,291 -4.37(-2.86%)
Dec 13, 2022 159.30 159.65 151.67 152.66 2,644,527 -2.65(-1.70%)
Dec 12, 2022 153.22 155.36 150.78 155.31 2,370,465 +2.60(+1.70%)
Dec 09, 2022 152.25 154.47 151.71 152.71 1,776,759 -0.26(-0.17%)
Dec 08, 2022 154.47 155.62 152.25 152.97 1,944,380 -0.75(-0.49%)
Dec 07, 2022 149.76 154.94 149.18 153.72 2,651,792 +3.21(+2.13%)
Dec 06, 2022 151.63 152.42 148.36 150.51 2,586,068 -1.24(-0.82%)
Dec 05, 2022 161.32 161.38 151.22 151.75 3,845,484 -11.02(-6.77%)
Dec 02, 2022 161.27 163.14 160.79 162.77 1,584,019 -0.57(-0.35%)
Dec 01, 2022 168.04 168.76 162.92 163.34 1,870,773 -3.43(-2.06%)
Nov 30, 2022 162.32 167.04 158.36 166.76 3,325,900 +3.85(+2.37%)
Nov 29, 2022 161.48 163.41 160.82 162.91 984,226 +1.75(+1.08%)
Nov 28, 2022 164.56 165.29 160.85 161.16 1,539,462 -5.00(-3.01%)
Nov 25, 2022 166.47 167.32 165.56 166.16 1,041,268 +1.14(+0.69%)
Nov 23, 2022 163.29 165.41 163.04 165.02 1,289,624 +1.51(+0.92%)
Nov 22, 2022 162.67 164.03 162.35 163.51 1,561,528 +2.30(+1.43%)
Nov 21, 2022 159.57 161.89 158.80 161.22 1,433,445 +1.49(+0.93%)
Nov 18, 2022 159.91 160.28 158.44 159.73 1,869,749 +2.34(+1.49%)
Nov 17, 2022 157.68 158.43 155.99 157.39 2,049,203 -2.82(-1.76%)
Nov 16, 2022 162.71 163.13 160.09 160.21 1,968,812 -2.47(-1.52%)
Nov 15, 2022 163.96 166.14 160.04 162.68 2,230,181 +0.84(+0.52%)
Nov 14, 2022 164.08 164.43 161.77 161.84 2,766,161 -2.45(-1.49%)
Nov 11, 2022 163.47 166.01 162.70 164.29 2,779,790 +1.89(+1.17%)
Nov 10, 2022 158.93 163.00 158.26 162.39 2,806,751 +8.23(+5.34%)
Nov 09, 2022 155.71 156.28 152.74 154.17 2,459,940 -3.08(-1.96%)
Nov 08, 2022 155.25 158.74 154.75 157.25 3,319,855 +1.94(+1.25%)
Nov 07, 2022 156.85 157.76 154.33 155.31 2,276,505 +0.20(+0.13%)
Nov 04, 2022 153.99 155.88 151.87 155.11 3,607,152 +3.16(+2.08%)
Nov 03, 2022 155.60 156.19 151.58 151.95 2,507,199 -5.37(-3.41%)
Nov 02, 2022 159.71 157.21 157.32 2,321,469 -3.05(-1.90%)
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.