Skip to main content

PNC Financial Services (NY: PNC )

155.41 +2.21 (+1.44%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 153.24 156.72 152.90 153.98 1,436,632 +0.72(+0.47%)
Apr 30, 2024 154.75 155.52 152.94 153.26 1,632,907 -2.52(-1.62%)
Apr 29, 2024 156.13 157.15 155.48 155.78 1,400,667 -0.33(-0.21%)
Apr 26, 2024 156.07 157.67 155.36 156.11 979,210 -0.19(-0.12%)
Apr 25, 2024 157.37 158.00 154.44 156.30 1,220,286 -1.76(-1.11%)
Apr 24, 2024 156.17 158.33 155.80 158.06 1,320,922 +0.45(+0.29%)
Apr 23, 2024 156.50 158.36 155.86 157.61 2,137,042 +1.68(+1.08%)
Apr 22, 2024 152.76 156.07 152.24 155.93 2,212,326 +3.63(+2.38%)
Apr 19, 2024 148.99 152.70 148.66 152.30 2,370,097 +4.41(+2.98%)
Apr 18, 2024 147.36 149.12 146.89 147.89 1,352,897 +0.64(+0.43%)
Apr 17, 2024 149.06 149.46 145.78 147.25 1,897,147 +0.71(+0.48%)
Apr 16, 2024 147.18 148.00 143.52 146.54 3,350,290 -3.02(-2.02%)
Apr 15, 2024 152.36 154.42 149.31 149.56 2,159,933 -1.07(-0.71%)
Apr 12, 2024 150.17 152.00 149.69 150.63 1,487,413 -1.90(-1.25%)
Apr 11, 2024 153.87 153.87 150.28 152.53 1,376,133 -0.94(-0.61%)
Apr 10, 2024 157.30 157.30 152.58 153.47 1,845,712 -6.31(-3.95%)
Apr 09, 2024 159.64 160.51 157.75 159.78 1,320,114 +0.44(+0.27%)
Apr 08, 2024 156.60 159.85 155.99 159.34 1,969,858 +3.55(+2.28%)
Apr 05, 2024 155.17 156.12 154.25 155.79 1,893,076 +0.49(+0.31%)
Apr 04, 2024 157.32 157.69 154.55 155.30 1,563,887 -0.26(-0.17%)
Apr 03, 2024 156.04 157.92 154.72 155.56 1,402,482 -0.40(-0.25%)
Apr 02, 2024 157.40 157.77 155.88 155.96 1,524,524 -2.38(-1.50%)
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.