Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 132.66 132.66 132.66 1,125,411 +1.88(+1.44%)
Dec 30, 2020 129.51 131.18 129.17 130.78 1,125,411 +1.80(+1.39%)
Dec 29, 2020 130.51 130.58 128.78 128.98 1,140,461 -1.49(-1.14%)
Dec 28, 2020 130.89 132.10 129.85 130.47 1,894,634 +0.35(+0.27%)
Dec 24, 2020 130.37 130.60 128.80 130.12 582,715 -0.49(-0.38%)
Dec 23, 2020 128.91 131.47 128.35 130.61 1,479,361 +2.64(+2.07%)
Dec 22, 2020 129.01 129.26 126.87 127.97 2,467,892 -0.77(-0.60%)
Dec 21, 2020 130.03 131.08 127.01 128.74 2,972,579 -0.28(-0.21%)
Dec 18, 2020 129.08 129.53 127.52 129.01 5,080,791 -0.10(-0.08%)
Dec 17, 2020 129.07 129.71 127.83 129.11 1,758,728 -0.21(-0.16%)
Dec 16, 2020 128.07 129.52 127.21 129.32 1,985,483 +1.87(+1.47%)
Dec 15, 2020 126.99 127.89 125.60 127.45 2,478,331 +1.21(+0.96%)
Dec 14, 2020 129.43 129.47 125.56 126.24 2,483,253 -1.67(-1.30%)
Dec 11, 2020 127.26 127.99 124.02 127.90 1,730,849 -0.29(-0.23%)
Dec 10, 2020 126.87 128.34 126.12 128.20 1,837,462 +0.63(+0.50%)
Dec 09, 2020 127.01 128.04 125.97 127.56 2,306,943 +1.65(+1.31%)
Dec 08, 2020 124.70 126.81 124.47 125.92 1,532,997 -0.34(-0.27%)
Dec 07, 2020 125.93 126.38 124.22 126.25 1,835,655 -0.64(-0.51%)
Dec 04, 2020 127.14 127.76 125.92 126.90 1,714,338 +1.14(+0.91%)
Dec 03, 2020 125.28 126.54 124.50 125.76 2,931,427 -0.12(-0.09%)
Dec 02, 2020 124.56 126.14 124.32 125.87 2,077,253 +0.59(+0.47%)
Dec 01, 2020 124.86 125.89 124.55 125.28 3,515,065 +2.36(+1.92%)
Nov 30, 2020 123.11 124.23 122.66 122.93 4,827,083 -1.53(-1.23%)
Nov 27, 2020 125.18 125.26 123.53 124.46 1,323,353 -0.77(-0.61%)
Nov 25, 2020 123.84 126.26 122.40 125.22 3,444,515 +0.48(+0.39%)
Nov 24, 2020 121.65 124.86 121.22 124.74 3,295,348 +5.75(+4.83%)
Nov 23, 2020 117.72 119.44 116.32 118.99 2,416,163 +4.23(+3.69%)
Nov 20, 2020 114.68 116.03 113.74 114.76 2,523,828 -1.25(-1.07%)
Nov 19, 2020 114.01 116.06 112.40 116.01 2,477,356 +0.89(+0.77%)
Nov 18, 2020 113.53 116.91 112.69 115.12 4,247,748 +2.15(+1.90%)
Nov 17, 2020 111.22 113.13 109.75 112.97 4,119,422 +0.53(+0.47%)
Nov 16, 2020 111.97 113.09 110.84 112.44 6,099,567 +3.12(+2.86%)
Nov 13, 2020 108.62 110.20 108.17 109.31 1,753,201 +1.59(+1.47%)
Nov 12, 2020 109.78 109.78 105.76 107.73 2,549,366 -3.95(-3.54%)
Nov 11, 2020 113.43 113.43 109.53 111.68 3,516,362 -1.16(-1.03%)
Nov 10, 2020 114.85 114.85 112.18 112.84 4,229,789 -1.10(-0.97%)
Nov 09, 2020 112.59 115.35 111.33 113.94 4,468,525 +11.84(+11.60%)
Nov 06, 2020 104.92 104.92 101.62 102.10 1,889,445 -2.22(-2.13%)
Nov 05, 2020 100.72 104.70 100.69 104.32 2,324,287 +3.84(+3.82%)
Nov 04, 2020 103.45 103.71 99.89 100.48 2,399,224 -5.81(-5.47%)
Nov 03, 2020 104.42 106.91 104.04 106.30 3,433,588 +4.40(+4.32%)
Nov 02, 2020 101.04 103.40 99.88 101.90 3,831,916 +2.29(+2.30%)
Oct 30, 2020 97.45 99.72 96.67 99.61 2,540,002 +1.83(+1.88%)
Oct 29, 2020 96.32 98.52 95.13 97.77 2,036,442 +0.98(+1.01%)
Oct 28, 2020 95.90 98.00 95.84 96.79 3,618,637 -0.42(-0.43%)
Oct 27, 2020 98.88 98.90 97.03 97.21 2,014,898 -2.17(-2.19%)
Oct 26, 2020 100.93 100.96 98.01 99.39 1,954,255 -2.83(-2.77%)
Oct 23, 2020 103.47 103.74 101.14 102.22 1,612,464 -0.45(-0.44%)
Oct 22, 2020 98.71 102.73 98.49 102.67 2,049,790 +4.17(+4.23%)
Oct 21, 2020 99.73 100.36 98.34 98.50 1,438,924 -1.26(-1.27%)
Oct 20, 2020 98.81 101.36 98.81 99.77 2,050,967 +1.84(+1.88%)
Oct 19, 2020 99.64 99.92 97.72 97.93 2,190,199 -1.33(-1.34%)
Oct 16, 2020 97.56 99.28 96.95 99.25 2,226,854 +1.71(+1.75%)
Oct 15, 2020 96.46 97.54 95.75 97.54 2,811,450 +0.78(+0.81%)
Oct 14, 2020 98.83 100.78 96.50 96.76 3,039,546 -2.36(-2.38%)
Oct 13, 2020 102.07 102.40 98.58 99.12 2,627,212 -3.32(-3.24%)
Oct 12, 2020 101.76 102.93 101.51 102.44 1,722,284 +0.70(+0.69%)
Oct 09, 2020 103.17 103.27 101.17 101.74 2,228,852 -0.93(-0.91%)
Oct 08, 2020 102.02 103.10 101.40 102.67 2,853,753 +1.20(+1.18%)
Oct 07, 2020 100.73 103.11 100.65 101.47 2,709,653 +1.77(+1.78%)
Oct 06, 2020 102.19 103.21 99.19 99.70 2,205,725 -1.44(-1.42%)
Oct 05, 2020 99.97 101.29 99.11 101.14 2,102,214 +2.33(+2.35%)
Oct 02, 2020 95.23 99.55 94.96 98.81 2,412,281 +2.41(+2.49%)
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.