PNC Financial Services (NY: PNC )

149.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 149.36 150.00 146.98 149.60 1,316,410 +0.82(+0.55%)
Mar 15, 2024 147.22 150.19 147.22 148.78 3,969,641 +0.29(+0.20%)
Mar 14, 2024 151.79 154.48 147.28 148.49 2,084,551 -4.23(-2.77%)
Mar 13, 2024 151.52 153.23 151.38 152.72 1,893,666 +1.74(+1.15%)
Mar 12, 2024 153.00 153.69 150.32 150.98 1,840,338 -1.86(-1.22%)
Mar 11, 2024 150.36 153.00 149.00 152.84 1,882,223 +2.51(+1.67%)
Mar 08, 2024 151.60 151.75 150.19 150.33 1,324,508 -0.11(-0.07%)
Mar 07, 2024 151.42 153.24 149.60 150.44 2,112,734 +0.06(+0.04%)
Mar 06, 2024 148.81 152.66 147.09 150.38 7,478,842 -4.74(-3.06%)
Mar 05, 2024 153.32 157.31 152.93 155.12 2,748,499 +1.38(+0.90%)
Mar 04, 2024 150.99 156.38 150.34 153.74 5,796,841 +5.93(+4.01%)
Mar 01, 2024 147.46 148.16 145.28 147.81 1,750,314 +0.61(+0.41%)
Feb 29, 2024 147.95 148.75 145.93 147.20 2,726,049 +1.51(+1.04%)
Feb 28, 2024 145.20 147.74 145.20 145.69 1,178,403 -0.26(-0.18%)
Feb 27, 2024 145.47 146.76 144.87 145.95 1,206,958 +1.10(+0.76%)
Feb 26, 2024 145.40 147.00 144.73 144.85 1,416,272 -1.27(-0.87%)
Feb 23, 2024 145.26 147.83 144.71 146.12 1,837,941 +0.73(+0.50%)
Feb 22, 2024 145.79 148.00 144.83 145.39 2,457,040 -1.18(-0.81%)
Feb 21, 2024 145.57 146.71 139.69 146.57 2,795,297 -0.13(-0.09%)
Feb 20, 2024 148.02 148.42 146.39 146.70 2,044,294 -2.15(-1.44%)
Feb 16, 2024 148.42 149.91 147.69 148.85 1,466,190 -0.78(-0.52%)
Feb 15, 2024 148.75 150.26 147.37 149.63 1,991,765 +1.76(+1.19%)
Feb 14, 2024 146.63 147.88 145.97 147.87 1,265,308 +2.61(+1.80%)
Feb 13, 2024 146.78 147.20 142.80 145.26 2,121,405 -3.88(-2.60%)
Feb 12, 2024 147.77 150.16 147.34 149.14 1,612,711 +1.37(+0.93%)
Feb 09, 2024 147.87 148.38 146.68 147.77 1,157,621 -0.16(-0.11%)
Feb 08, 2024 147.17 148.18 145.84 147.93 1,492,586 -0.24(-0.16%)
Feb 07, 2024 149.30 149.88 146.30 148.17 3,150,176 -1.12(-0.75%)
Feb 06, 2024 145.80 150.05 145.64 149.29 3,915,023 +3.46(+2.37%)
Feb 05, 2024 146.47 147.84 145.43 145.83 1,665,474 -2.30(-1.55%)
Feb 02, 2024 143.98 148.90 142.40 148.13 4,080,557 +2.69(+1.85%)
Feb 01, 2024 151.54 151.74 144.89 145.44 5,010,563 -5.77(-3.82%)
Jan 31, 2024 151.77 155.40 150.89 151.21 2,041,135 -3.04(-1.97%)
Jan 30, 2024 153.30 154.72 152.81 154.25 1,236,395 +0.77(+0.50%)
Jan 29, 2024 151.00 153.51 150.84 153.48 1,176,382 +1.88(+1.24%)
Jan 26, 2024 151.07 152.28 150.58 151.60 999,345 +0.35(+0.23%)
Jan 25, 2024 152.00 152.00 149.25 151.25 1,368,781 +1.02(+0.68%)
Jan 24, 2024 150.90 151.56 150.03 150.23 1,368,713 +0.32(+0.21%)
Jan 23, 2024 149.82 150.77 148.16 149.91 1,850,727 +0.48(+0.32%)
Jan 22, 2024 151.09 152.63 149.31 149.43 2,767,314 -1.36(-0.90%)
Jan 19, 2024 147.00 150.94 146.29 150.79 2,222,644 +4.50(+3.08%)
Jan 18, 2024 148.95 149.38 145.06 146.29 2,708,291 -2.53(-1.70%)
Jan 17, 2024 147.26 152.31 146.44 148.82 2,878,501 -0.20(-0.13%)
Jan 16, 2024 147.72 149.88 143.86 149.02 4,157,578 +0.10(+0.07%)
Jan 12, 2024 151.79 152.86 147.96 148.92 3,013,416 -2.07(-1.37%)
Jan 11, 2024 152.96 152.97 148.36 150.99 2,262,475 -2.61(-1.70%)
Jan 10, 2024 152.93 153.84 151.65 153.60 1,531,267 +0.66(+0.43%)
Jan 09, 2024 154.63 154.63 152.45 152.94 1,695,648 -2.98(-1.91%)
Jan 08, 2024 154.41 156.09 153.01 155.92 1,538,490 +1.28(+0.83%)
Jan 05, 2024 151.61 155.54 150.75 154.64 2,138,004 +3.66(+2.43%)
Jan 04, 2024 150.35 152.55 150.28 150.98 2,814,420 +0.86(+0.57%)
Jan 03, 2024 153.23 153.87 149.86 150.12 2,119,021 -4.79(-3.09%)
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.