PNC Financial Services (NY: PNC )

201.50 -0.81 (-0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 203.06 203.06 200.03 201.50 1,589,251 -0.81(-0.40%)
Dec 12, 2024 204.29 205.15 202.14 202.31 1,618,744 -1.07(-0.53%)
Dec 11, 2024 206.18 206.47 203.16 203.38 1,697,502 -1.06(-0.52%)
Dec 10, 2024 205.88 206.37 203.31 204.44 2,146,192 -0.06(-0.03%)
Dec 09, 2024 208.00 209.16 204.40 204.50 1,598,836 -4.13(-1.98%)
Dec 06, 2024 209.24 209.85 207.13 208.63 1,485,963 -0.20(-0.10%)
Dec 05, 2024 208.29 210.82 207.72 208.83 1,727,009 +0.91(+0.44%)
Dec 04, 2024 209.13 209.97 206.64 207.92 1,458,294 -1.09(-0.52%)
Dec 03, 2024 212.30 212.62 208.29 209.01 1,447,132 -2.35(-1.11%)
Dec 02, 2024 215.69 216.13 211.20 211.36 1,774,181 -3.36(-1.56%)
Nov 29, 2024 216.01 216.26 213.63 214.72 1,112,920 -0.28(-0.13%)
Nov 27, 2024 214.20 216.18 214.04 215.00 1,565,736 +0.80(+0.37%)
Nov 26, 2024 211.84 214.81 210.45 214.20 1,878,061 +1.73(+0.81%)
Nov 25, 2024 211.97 214.64 211.75 212.47 2,315,016 +2.40(+1.14%)
Nov 22, 2024 205.98 210.71 205.72 210.07 1,675,399 +4.32(+2.10%)
Nov 21, 2024 203.95 207.91 203.95 205.75 3,183,069 +1.80(+0.88%)
Nov 20, 2024 205.21 205.62 203.47 203.95 1,606,180 -0.91(-0.44%)
Nov 19, 2024 204.50 206.90 204.36 204.86 1,543,383 -1.97(-0.95%)
Nov 18, 2024 207.63 208.41 206.41 206.83 1,652,647 -0.85(-0.41%)
Nov 15, 2024 208.12 210.04 206.40 207.68 2,511,634 -0.28(-0.13%)
Nov 14, 2024 209.30 210.40 207.17 207.96 1,482,861 -1.34(-0.64%)
Nov 13, 2024 212.11 214.19 208.69 209.30 1,653,814 -1.74(-0.82%)
Nov 12, 2024 209.12 211.40 208.81 211.04 2,207,091 +1.33(+0.63%)
Nov 11, 2024 206.28 210.43 206.28 209.71 2,578,687 +5.74(+2.81%)
Nov 08, 2024 203.80 205.20 201.66 203.97 1,888,937 +0.76(+0.37%)
Nov 07, 2024 202.88 203.84 200.88 203.21 3,634,184 -1.76(-0.86%)
Nov 06, 2024 200.09 205.06 198.45 204.97 3,940,687 +16.17(+8.56%)
Nov 05, 2024 186.21 188.86 185.70 188.80 1,523,084 +2.85(+1.53%)
Nov 04, 2024 187.26 188.30 185.54 185.95 1,429,449 -1.20(-0.64%)
Nov 01, 2024 189.50 191.37 187.00 187.15 1,971,480 -1.12(-0.59%)
Oct 31, 2024 189.93 191.84 188.18 188.27 1,802,520 -1.95(-1.03%)
Oct 30, 2024 187.26 191.87 186.77 190.22 1,634,880 +2.37(+1.26%)
Oct 29, 2024 189.50 190.00 187.41 187.85 1,005,987 -1.98(-1.04%)
Oct 28, 2024 187.50 190.12 186.27 189.83 1,189,177 +4.01(+2.16%)
Oct 25, 2024 190.27 190.64 185.63 185.82 1,319,038 -3.12(-1.65%)
Oct 24, 2024 188.93 189.69 186.96 188.94 1,223,001 +0.73(+0.39%)
Oct 23, 2024 185.85 188.53 185.80 188.21 2,014,656 +1.93(+1.04%)
Oct 22, 2024 185.80 186.81 183.86 186.28 1,975,144 +0.64(+0.34%)
Oct 21, 2024 188.49 189.81 185.34 185.64 1,681,131 -3.74(-1.97%)
Oct 18, 2024 190.57 191.49 188.01 189.38 1,852,618 +0.58(+0.31%)
Oct 17, 2024 190.96 192.93 188.74 188.80 2,842,934 -1.13(-0.59%)
Oct 16, 2024 192.76 193.85 189.62 189.93 2,920,316 -0.81(-0.42%)
Oct 15, 2024 188.91 195.00 188.11 190.74 2,997,095 +3.79(+2.03%)
Oct 14, 2024 185.70 188.11 184.58 186.95 2,226,154 +0.74(+0.40%)
Oct 11, 2024 183.46 187.60 183.17 186.21 1,398,443 +4.36(+2.40%)
Oct 10, 2024 181.16 182.89 180.71 181.84 1,466,108 +0.10(+0.06%)
Oct 09, 2024 179.27 182.51 179.00 181.75 1,094,440 +2.39(+1.33%)
Oct 08, 2024 181.62 181.87 178.94 179.35 1,461,631 -1.36(-0.75%)
Oct 07, 2024 180.47 181.72 178.92 180.71 1,439,615 -0.03(-0.02%)
Oct 04, 2024 179.84 181.38 178.44 180.74 1,113,030 +3.84(+2.17%)
Oct 03, 2024 176.89 177.96 175.45 176.91 1,720,440 -1.00(-0.56%)
Oct 02, 2024 178.06 180.56 177.26 177.91 1,405,663 -0.49(-0.27%)
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.