PNC Financial Services (NY: PNC )

187.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 181.50 182.79 180.37 181.10 1,863,315 -0.88(-0.48%)
Jul 30, 2024 182.00 182.84 180.80 181.98 1,639,885 +0.98(+0.54%)
Jul 29, 2024 181.36 181.83 180.20 181.00 1,782,423 -0.21(-0.12%)
Jul 26, 2024 180.48 182.42 180.05 181.21 1,824,139 +1.21(+0.67%)
Jul 25, 2024 178.21 182.50 177.54 180.00 1,843,325 +2.60(+1.47%)
Jul 24, 2024 179.49 180.65 176.46 177.40 2,711,021 -1.22(-0.68%)
Jul 23, 2024 176.51 179.60 175.71 178.62 1,401,218 +1.47(+0.83%)
Jul 22, 2024 175.19 177.23 173.01 177.15 2,082,798 +1.64(+0.93%)
Jul 19, 2024 176.67 177.93 174.20 175.51 1,601,123 -0.56(-0.32%)
Jul 18, 2024 178.46 180.97 174.98 176.07 2,183,925 -3.64(-2.03%)
Jul 17, 2024 177.40 180.86 176.56 179.71 2,562,462 +2.73(+1.54%)
Jul 16, 2024 168.75 177.83 168.75 176.98 5,412,496 +7.96(+4.71%)
Jul 15, 2024 168.75 170.91 167.75 169.02 2,718,967 +2.06(+1.23%)
Jul 12, 2024 165.91 168.07 165.58 166.96 2,459,217 +0.26(+0.15%)
Jul 11, 2024 164.24 167.50 163.79 166.70 3,330,645 +3.96(+2.43%)
Jul 10, 2024 159.72 162.90 159.66 162.74 2,239,881 +2.76(+1.73%)
Jul 09, 2024 156.54 160.53 156.22 159.98 1,897,139 +2.71(+1.73%)
Jul 08, 2024 157.36 158.42 156.07 157.26 1,273,559 +2.24(+1.44%)
Jul 05, 2024 156.60 156.81 154.42 155.02 984,477 -1.27(-0.81%)
Jul 03, 2024 157.61 157.61 156.07 156.29 922,844 -1.04(-0.66%)
Jul 02, 2024 154.04 157.39 153.97 157.33 1,338,729 +2.67(+1.73%)
Jul 01, 2024 154.46 156.22 153.98 154.66 1,598,633 +0.65(+0.42%)
Jun 28, 2024 151.63 154.37 151.39 154.00 2,732,336 +3.52(+2.34%)
Jun 27, 2024 149.69 150.94 149.17 150.49 1,018,423 +0.12(+0.08%)
Jun 26, 2024 149.55 151.14 148.85 150.37 1,859,933 -0.09(-0.06%)
Jun 25, 2024 152.76 153.97 150.40 150.46 1,434,069 -2.97(-1.94%)
Jun 24, 2024 152.59 155.36 151.49 153.43 1,459,319 +1.68(+1.11%)
Jun 21, 2024 151.74 151.90 149.69 151.75 2,632,817 +0.02(+0.01%)
Jun 20, 2024 151.56 152.49 150.92 151.73 1,312,323 -1.29(-0.84%)
Jun 18, 2024 151.14 153.41 150.56 153.01 1,433,827 +1.68(+1.11%)
Jun 17, 2024 149.24 151.42 148.60 151.33 983,308 +1.67(+1.12%)
Jun 14, 2024 148.65 150.02 147.63 149.66 896,397 -0.65(-0.44%)
Jun 13, 2024 150.88 151.21 148.94 150.31 927,126 -0.88(-0.58%)
Jun 12, 2024 151.69 152.82 150.58 151.19 1,685,512 +2.37(+1.59%)
Jun 11, 2024 149.96 149.96 146.67 148.82 2,758,482 -2.42(-1.60%)
Jun 10, 2024 152.69 153.03 149.55 151.24 1,800,475 -3.16(-2.05%)
Jun 07, 2024 152.29 155.21 152.29 154.40 705,455 +0.90(+0.59%)
Jun 06, 2024 153.09 154.31 152.74 153.50 1,302,998 +0.37(+0.24%)
Jun 05, 2024 153.43 153.75 152.04 153.13 1,230,881 +0.44(+0.29%)
Jun 04, 2024 151.88 153.91 151.59 152.70 2,118,990 -0.84(-0.55%)
Jun 03, 2024 156.50 156.85 151.84 153.54 1,464,640 -2.36(-1.51%)
May 31, 2024 152.84 156.12 152.21 155.90 2,923,386 +3.44(+2.25%)
May 30, 2024 151.06 153.32 150.20 152.46 2,893,126 +2.73(+1.83%)
May 29, 2024 148.69 150.85 147.71 149.72 1,850,521 -1.17(-0.77%)
May 28, 2024 152.87 153.26 150.82 150.89 1,235,887 -1.90(-1.24%)
May 24, 2024 151.84 152.84 151.08 152.80 1,500,669 +1.48(+0.98%)
May 23, 2024 154.93 155.00 151.21 151.32 1,720,424 -3.69(-2.38%)
May 22, 2024 156.11 157.04 154.29 155.01 1,152,300 -2.03(-1.29%)
May 21, 2024 155.80 157.15 155.51 157.04 1,179,162 +1.40(+0.90%)
May 20, 2024 158.80 159.10 155.42 155.65 1,441,761 -3.18(-2.00%)
May 17, 2024 160.53 160.53 158.76 158.83 1,085,427 -0.53(-0.34%)
May 16, 2024 159.79 159.95 158.52 159.36 1,535,521 -0.45(-0.28%)
May 15, 2024 159.38 160.34 158.70 159.81 1,325,835 +1.92(+1.22%)
May 14, 2024 157.49 158.29 156.71 157.89 1,138,575 +1.34(+0.85%)
May 13, 2024 157.00 157.29 156.13 156.55 1,372,485 +0.47(+0.30%)
May 10, 2024 156.34 157.02 155.74 156.08 994,394 +0.46(+0.29%)
May 09, 2024 154.42 156.26 153.88 155.63 1,573,758 -0.09(-0.06%)
May 08, 2024 153.82 156.40 153.58 155.72 1,266,465 +1.05(+0.68%)
May 07, 2024 155.55 155.88 154.12 154.67 1,102,761 -0.28(-0.18%)
May 06, 2024 156.50 156.70 154.52 154.94 1,200,635 +0.21(+0.13%)
May 03, 2024 155.87 156.75 154.64 154.74 1,152,491 +0.53(+0.35%)
May 02, 2024 154.33 154.61 152.47 154.20 1,184,115 +1.68(+1.10%)
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.