PNC Financial Services (NY: PNC )

164.23 -0.57 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 162.72 164.60 162.24 164.23 1,569,945 -0.57(-0.35%)
Dec 01, 2022 169.55 170.28 164.38 164.80 1,854,151 -3.46(-2.06%)
Nov 30, 2022 163.78 168.54 159.78 168.26 3,296,349 +3.89(+2.37%)
Nov 29, 2022 162.93 164.87 162.26 164.37 975,481 +1.76(+1.08%)
Nov 28, 2022 166.04 166.77 162.29 162.61 1,525,784 -5.04(-3.01%)
Nov 25, 2022 167.96 168.82 167.04 167.65 1,032,017 +1.15(+0.69%)
Nov 23, 2022 164.75 166.89 164.50 166.50 1,278,166 +1.52(+0.92%)
Nov 22, 2022 164.13 165.50 163.81 164.98 1,547,654 +2.32(+1.43%)
Nov 21, 2022 161.00 163.34 160.22 162.66 1,420,709 +1.50(+0.93%)
Nov 18, 2022 161.34 161.72 159.85 161.16 1,853,136 +2.36(+1.49%)
Nov 17, 2022 159.09 159.85 157.39 158.80 2,030,996 -2.85(-1.76%)
Nov 16, 2022 164.17 164.59 161.52 161.65 1,951,319 -2.49(-1.52%)
Nov 15, 2022 165.43 167.63 161.48 164.14 2,210,366 +0.85(+0.52%)
Nov 14, 2022 165.55 165.90 163.22 163.29 2,741,583 -2.47(-1.49%)
Nov 11, 2022 164.94 167.50 164.16 165.76 2,755,091 +1.91(+1.17%)
Nov 10, 2022 160.35 164.47 159.68 163.85 2,781,813 +8.30(+5.34%)
Nov 09, 2022 157.11 157.68 154.11 155.55 2,438,083 -3.11(-1.96%)
Nov 08, 2022 156.64 160.16 156.14 158.66 3,290,358 +1.96(+1.25%)
Nov 07, 2022 158.26 159.18 155.71 156.70 2,256,278 +0.20(+0.13%)
Nov 04, 2022 155.37 157.28 153.23 156.50 3,575,102 +3.19(+2.08%)
Nov 03, 2022 157.00 157.59 152.94 153.31 2,484,922 -5.42(-3.41%)
Nov 02, 2022 161.14 158.62 158.73 2,300,843 -3.08(-1.90%)
Nov 01, 2022 162.92 163.40 160.81 161.81 1,495,328 -0.02(-0.01%)
Oct 31, 2022 162.22 163.25 161.45 161.83 2,192,250 -1.04(-0.64%)
Oct 28, 2022 161.92 163.30 160.53 162.87 2,204,512 +1.87(+1.16%)
Oct 27, 2022 163.53 164.94 160.79 161.00 1,753,673 -0.72(-0.45%)
Oct 26, 2022 163.88 164.84 161.62 161.72 1,985,974 -1.50(-0.92%)
Oct 25, 2022 159.17 164.16 159.03 163.22 2,061,471 +2.78(+1.73%)
Oct 24, 2022 157.25 161.21 156.53 160.44 2,154,831 +4.07(+2.60%)
Oct 21, 2022 147.49 156.67 146.89 156.37 2,624,573 +8.39(+5.67%)
Oct 20, 2022 150.53 152.97 147.07 147.98 1,952,115 -3.72(-2.45%)
Oct 19, 2022 154.79 156.81 150.96 151.70 1,673,077 -4.46(-2.86%)
Oct 18, 2022 159.71 159.85 154.65 156.16 2,485,078 +0.31(+0.20%)
Oct 17, 2022 153.34 156.47 152.18 155.85 2,818,055 +6.15(+4.11%)
Oct 14, 2022 150.00 154.89 148.81 149.70 4,734,961 -1.77(-1.17%)
Oct 13, 2022 142.45 152.56 142.11 151.47 3,588,062 +6.78(+4.69%)
Oct 12, 2022 145.56 146.83 144.35 144.69 1,740,626 -1.54(-1.06%)
Oct 11, 2022 148.42 149.30 145.75 146.23 1,794,747 -3.14(-2.10%)
Oct 10, 2022 150.94 151.92 148.48 149.37 1,256,584 -0.48(-0.32%)
Oct 07, 2022 153.00 153.24 149.26 149.86 1,704,827 -4.33(-2.81%)
Oct 06, 2022 156.54 157.44 153.83 154.18 1,774,270 -3.49(-2.21%)
Oct 05, 2022 156.45 158.41 155.97 157.67 1,142,019 -1.40(-0.88%)
Oct 04, 2022 154.63 159.16 154.58 159.06 2,120,735 +6.77(+4.45%)
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.