Skip to main content

PNC Financial Services (NY: PNC )

175.51 -0.56 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 176.67 177.93 174.20 175.51 1,600,906 -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 +0.46(+0.27%)
Jul 12, 2024 167.50 169.68 167.17 168.56 2,435,874 +0.26(+0.15%)
Jul 11, 2024 165.81 169.11 165.36 168.30 3,299,030 +4.00(+2.43%)
Jul 10, 2024 161.25 164.46 161.19 164.30 2,218,620 +2.79(+1.73%)
Jul 09, 2024 158.04 162.07 157.72 161.51 1,879,131 +2.74(+1.73%)
Jul 08, 2024 158.87 159.94 157.56 158.77 1,261,471 +2.26(+1.44%)
Jul 05, 2024 158.10 158.31 155.90 156.51 975,133 -1.28(-0.81%)
Jul 03, 2024 159.12 159.12 157.57 157.79 914,085 -1.05(-0.66%)
Jul 02, 2024 155.52 158.90 155.45 158.84 1,326,022 +2.70(+1.73%)
Jul 01, 2024 155.94 157.72 155.46 156.14 1,583,459 +0.66(+0.42%)
Jun 28, 2024 153.08 155.85 152.84 155.48 2,706,401 +3.55(+2.34%)
Jun 27, 2024 151.13 152.39 150.60 151.93 1,008,756 +0.12(+0.08%)
Jun 26, 2024 150.98 152.59 150.28 151.81 1,842,279 -0.09(-0.06%)
Jun 25, 2024 154.22 155.44 151.84 151.90 1,420,457 -3.00(-1.94%)
Jun 24, 2024 154.05 156.84 152.94 154.90 1,445,467 +1.70(+1.11%)
Jun 21, 2024 153.19 153.36 151.13 153.20 2,607,826 +0.02(+0.01%)
Jun 20, 2024 153.01 153.96 152.37 153.18 1,299,867 -1.30(-0.84%)
Jun 18, 2024 152.59 154.88 152.00 154.48 1,420,217 +1.70(+1.11%)
Jun 17, 2024 150.67 152.87 150.02 152.78 973,975 +1.69(+1.12%)
Jun 14, 2024 150.07 151.46 149.05 151.09 887,889 -0.66(-0.43%)
Jun 13, 2024 152.33 152.66 150.37 151.75 918,326 -0.89(-0.58%)
Jun 12, 2024 153.14 154.29 152.02 152.64 1,669,513 +2.39(+1.59%)
Jun 11, 2024 151.40 151.40 148.08 150.25 2,732,298 -2.44(-1.60%)
Jun 10, 2024 154.15 154.50 150.98 152.69 1,783,385 -3.19(-2.05%)
Jun 07, 2024 153.75 156.69 153.75 155.88 698,759 +0.91(+0.59%)
Jun 06, 2024 154.56 155.79 154.20 154.97 1,290,630 +0.37(+0.24%)
Jun 05, 2024 154.90 155.22 153.50 154.60 1,219,198 +0.44(+0.29%)
Jun 04, 2024 153.33 155.38 153.04 154.16 2,098,877 -0.85(-0.55%)
Jun 03, 2024 158.00 158.35 153.29 155.01 1,450,738 -2.38(-1.51%)
May 31, 2024 154.30 157.62 153.66 157.39 2,895,637 +3.47(+2.25%)
May 30, 2024 152.51 154.79 151.64 153.92 2,865,664 +2.76(+1.83%)
May 29, 2024 150.11 152.30 149.13 151.16 1,832,956 -1.18(-0.77%)
May 28, 2024 154.33 154.73 152.27 152.34 1,224,156 -1.92(-1.24%)
May 24, 2024 153.29 154.31 152.53 154.26 1,486,425 +1.49(+0.98%)
May 23, 2024 156.41 156.49 152.66 152.77 1,704,094 -3.73(-2.38%)
May 22, 2024 157.61 158.55 155.77 156.50 1,141,363 -2.05(-1.29%)
May 21, 2024 157.29 158.66 157.00 158.55 1,167,970 +1.41(+0.90%)
May 20, 2024 160.32 160.63 156.91 157.14 1,428,076 -3.21(-2.00%)
May 17, 2024 162.07 162.07 160.28 160.35 1,075,124 -0.54(-0.34%)
May 16, 2024 161.32 161.49 160.04 160.89 1,520,946 -0.45(-0.28%)
May 15, 2024 160.91 161.88 160.22 161.34 1,313,250 +1.94(+1.22%)
May 14, 2024 159.00 159.81 158.21 159.40 1,127,768 +1.35(+0.85%)
May 13, 2024 158.51 158.80 157.63 158.05 1,359,458 +0.47(+0.30%)
May 10, 2024 157.84 158.53 157.23 157.58 984,956 +0.46(+0.29%)
May 09, 2024 155.90 157.76 155.36 157.12 1,558,820 -0.09(-0.06%)
May 08, 2024 155.29 157.90 155.05 157.21 1,254,444 +1.06(+0.68%)
May 07, 2024 157.04 157.37 155.59 156.15 1,092,294 -0.28(-0.18%)
May 06, 2024 158.00 158.20 156.00 156.43 1,189,239 +0.21(+0.13%)
May 03, 2024 157.36 158.25 156.12 156.22 1,141,552 +0.54(+0.35%)
May 02, 2024 155.81 156.09 153.93 155.68 1,172,876 +1.70(+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.