Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PNC Financial Services
(NY:
PNC
)
157.58
+0.46 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
159.78
159.91
158.06
158.33
1,411,164
-1.64(-1.03%)
Mar 28, 2024
158.37
160.61
158.27
159.97
1,743,038
+1.61(+1.02%)
Mar 27, 2024
154.40
158.49
153.95
158.36
1,730,068
+4.89(+3.19%)
Mar 26, 2024
153.58
154.80
153.18
153.47
1,191,191
-0.01(-0.01%)
Mar 25, 2024
154.59
155.60
152.94
153.48
1,148,198
-0.47(-0.30%)
Mar 22, 2024
156.61
157.20
153.94
153.95
1,611,740
-2.28(-1.46%)
Mar 21, 2024
153.06
156.87
153.06
156.22
2,683,079
+3.96(+2.60%)
Mar 20, 2024
148.18
152.99
147.56
152.26
1,422,603
+3.66(+2.47%)
Mar 19, 2024
147.81
149.42
147.62
148.60
2,073,910
+0.50(+0.34%)
Mar 18, 2024
147.86
148.49
145.50
148.09
1,329,787
+0.81(+0.55%)
Mar 15, 2024
145.74
148.68
145.74
147.28
4,009,980
+0.29(+0.20%)
Mar 14, 2024
150.26
152.93
145.79
147.00
2,105,734
-4.19(-2.77%)
Mar 13, 2024
150.00
151.69
149.86
151.18
1,912,909
+1.72(+1.15%)
Mar 12, 2024
151.46
152.14
148.81
149.46
1,859,039
-1.84(-1.22%)
Mar 11, 2024
148.85
151.46
147.50
151.30
1,901,350
+2.48(+1.67%)
Mar 08, 2024
150.07
150.22
148.67
148.82
1,337,967
-0.11(-0.07%)
Mar 07, 2024
149.90
151.69
148.09
148.93
2,134,203
+0.06(+0.04%)
Mar 06, 2024
147.31
151.12
145.61
148.87
7,554,841
-4.69(-3.06%)
Mar 05, 2024
151.78
155.73
151.39
153.56
2,776,429
+1.37(+0.90%)
Mar 04, 2024
149.47
154.81
148.83
152.19
5,855,748
+5.87(+4.01%)
Mar 01, 2024
145.98
146.67
143.82
146.32
1,768,100
+0.60(+0.41%)
Feb 29, 2024
146.46
147.25
144.46
145.72
2,753,751
+1.50(+1.04%)
Feb 28, 2024
143.74
146.25
143.74
144.22
1,190,377
-0.26(-0.18%)
Feb 27, 2024
144.01
145.28
143.41
144.48
1,219,223
+1.09(+0.76%)
Feb 26, 2024
143.94
145.52
143.27
143.39
1,430,664
-1.26(-0.87%)
Feb 23, 2024
143.80
146.34
143.25
144.65
1,856,618
+0.72(+0.50%)
Feb 22, 2024
144.32
146.51
143.37
143.93
2,482,008
-1.17(-0.81%)
Feb 21, 2024
144.11
145.23
138.28
145.10
2,823,702
-0.13(-0.09%)
Feb 20, 2024
146.53
146.93
144.92
145.22
2,065,068
-2.13(-1.44%)
Feb 16, 2024
146.93
148.40
146.20
147.35
1,481,089
-0.77(-0.52%)
Feb 15, 2024
147.25
148.75
145.89
148.12
2,012,005
+1.74(+1.19%)
Feb 14, 2024
145.16
146.40
144.50
146.38
1,278,166
+2.58(+1.80%)
Feb 13, 2024
145.30
145.72
141.36
143.80
2,142,962
-3.84(-2.60%)
Feb 12, 2024
146.28
148.65
145.86
147.64
1,629,099
+1.36(+0.93%)
Feb 09, 2024
146.38
146.89
145.20
146.28
1,169,384
-0.16(-0.11%)
Feb 08, 2024
145.69
146.69
144.37
146.44
1,507,753
-0.24(-0.16%)
Feb 07, 2024
147.80
148.37
144.83
146.68
3,182,188
-1.11(-0.75%)
Feb 06, 2024
144.33
148.54
144.18
147.79
3,954,807
+3.43(+2.37%)
Feb 05, 2024
145.00
146.35
143.97
144.36
1,682,398
-2.28(-1.55%)
Feb 02, 2024
142.53
147.40
140.97
146.64
4,122,023
+2.66(+1.85%)
Feb 01, 2024
150.02
150.21
143.43
143.98
5,061,480
-5.71(-3.82%)
Jan 31, 2024
150.24
153.84
149.37
149.69
2,061,876
-3.01(-1.97%)
Jan 30, 2024
151.76
153.16
151.27
152.70
1,248,959
+0.76(+0.50%)
Jan 29, 2024
149.48
151.97
149.32
151.94
1,188,336
+1.86(+1.24%)
Jan 26, 2024
149.55
150.75
149.06
150.07
1,009,500
+0.35(+0.23%)
Jan 25, 2024
150.47
150.47
147.75
149.73
1,382,690
+1.01(+0.68%)
Jan 24, 2024
149.38
150.03
148.52
148.72
1,382,621
+0.32(+0.21%)
Jan 23, 2024
148.31
149.25
146.67
148.40
1,869,534
+0.47(+0.32%)
Jan 22, 2024
149.57
151.09
147.81
147.93
2,795,435
-1.35(-0.90%)
Jan 19, 2024
145.52
149.42
144.82
149.27
2,245,230
+4.45(+3.08%)
Jan 18, 2024
147.45
147.88
143.60
144.82
2,735,812
-2.50(-1.70%)
Jan 17, 2024
145.78
150.78
144.97
147.32
2,907,752
-0.20(-0.13%)
Jan 16, 2024
146.23
148.37
142.38
147.52
4,199,827
+0.10(+0.07%)
Jan 12, 2024
150.26
151.32
146.47
147.42
3,044,038
-2.05(-1.37%)
Jan 11, 2024
151.42
151.43
146.87
149.47
2,285,466
-2.59(-1.70%)
Jan 10, 2024
151.39
152.29
150.13
152.06
1,546,828
+0.66(+0.43%)
Jan 09, 2024
153.08
153.08
150.92
151.40
1,712,879
-2.95(-1.91%)
Jan 08, 2024
152.86
154.52
151.47
154.35
1,554,124
+1.26(+0.83%)
Jan 05, 2024
150.09
153.98
149.24
153.09
2,159,731
+3.63(+2.43%)
Jan 04, 2024
148.83
151.02
148.77
149.46
2,843,020
+0.85(+0.57%)
Jan 03, 2024
151.69
152.32
148.35
148.61
2,140,554
-4.74(-3.09%)
Jan 02, 2024
150.88
154.24
150.05
153.35
2,522,740
+1.62(+1.07%)
Dec 29, 2023
152.15
152.97
151.41
151.74
1,604,916
-0.76(-0.50%)
Dec 28, 2023
152.31
153.07
151.83
152.50
1,176,978
+0.62(+0.41%)
Dec 27, 2023
150.41
151.93
149.55
151.88
1,271,506
+0.88(+0.58%)
Dec 26, 2023
149.28
151.47
148.89
151.00
1,088,581
+1.60(+1.07%)
Dec 22, 2023
148.74
150.40
148.51
149.40
1,226,762
+0.68(+0.46%)
Dec 21, 2023
147.95
149.99
147.40
148.72
1,718,350
+2.06(+1.40%)
Dec 20, 2023
150.71
152.25
146.57
146.66
2,401,305
-4.83(-3.19%)
Dec 19, 2023
148.40
151.76
147.45
151.49
2,422,240
+3.13(+2.11%)
Dec 18, 2023
149.74
149.74
146.95
148.36
2,703,074
-0.90(-0.60%)
Dec 15, 2023
149.82
151.36
148.71
149.26
6,034,078
-0.96(-0.64%)
Dec 14, 2023
146.64
151.03
145.07
150.23
4,357,527
+6.85(+4.78%)
Dec 13, 2023
137.84
143.50
137.52
143.38
2,505,201
+5.36(+3.88%)
Dec 12, 2023
138.09
138.90
137.32
138.02
1,344,421
-0.15(-0.11%)
Dec 11, 2023
138.44
138.90
137.40
138.16
2,300,564
+0.32(+0.23%)
Dec 08, 2023
137.12
138.69
136.40
137.84
2,494,642
+0.88(+0.64%)
Dec 07, 2023
137.32
138.31
136.39
136.96
2,295,654
+0.40(+0.29%)
Dec 06, 2023
137.17
139.20
136.20
136.56
2,041,357
+0.69(+0.50%)
Dec 05, 2023
137.15
137.45
135.68
135.87
2,191,356
-2.09(-1.51%)
Dec 04, 2023
134.37
138.21
133.66
137.96
2,995,383
+1.75(+1.29%)
Dec 01, 2023
131.00
136.25
130.61
136.20
2,633,708
+4.94(+3.76%)
Nov 30, 2023
129.95
131.99
129.45
131.26
3,332,219
+1.55(+1.19%)
Nov 29, 2023
127.84
130.49
127.48
129.72
2,544,657
+2.73(+2.15%)
Nov 28, 2023
126.01
127.08
125.26
126.98
1,625,417
+0.73(+0.57%)
Nov 27, 2023
125.17
126.46
124.92
126.26
1,444,398
+0.15(+0.12%)
Nov 24, 2023
125.13
126.61
124.59
126.11
653,982
+0.73(+0.59%)
Nov 22, 2023
125.95
126.16
124.52
125.38
1,057,535
-0.02(-0.02%)
Nov 21, 2023
126.91
127.39
125.28
125.39
1,273,673
-2.32(-1.82%)
Nov 20, 2023
127.13
128.17
125.47
127.72
1,708,890
+0.08(+0.06%)
Nov 17, 2023
127.73
128.09
126.58
127.64
2,172,932
+0.90(+0.71%)
Nov 16, 2023
126.31
127.05
125.61
126.74
1,875,903
+0.37(+0.30%)
Nov 15, 2023
124.04
127.21
124.04
126.36
2,755,396
+2.25(+1.82%)
Nov 14, 2023
120.28
124.51
120.28
124.11
2,823,661
+6.92(+5.90%)
Nov 13, 2023
117.47
117.95
116.50
117.19
1,067,753
-0.81(-0.69%)
Nov 10, 2023
118.08
118.61
116.17
118.01
1,618,268
+1.05(+0.90%)
Nov 09, 2023
118.48
118.95
116.35
116.96
1,960,046
-0.88(-0.75%)
Nov 08, 2023
118.34
118.34
116.53
117.84
1,632,585
-0.51(-0.43%)
Nov 07, 2023
118.50
119.19
117.83
118.35
1,838,786
-0.76(-0.63%)
Nov 06, 2023
120.74
121.20
118.24
119.11
1,724,885
-1.63(-1.35%)
Nov 03, 2023
119.66
121.87
119.03
120.73
2,882,283
+3.29(+2.80%)
Nov 02, 2023
112.21
117.51
112.21
117.44
2,880,240
+6.26(+5.63%)
Nov 01, 2023
112.44
112.75
110.09
111.18
1,709,855
-0.99(-0.88%)
Oct 31, 2023
111.09
112.22
110.09
112.17
2,279,350
+1.55(+1.40%)
Oct 30, 2023
109.94
111.01
108.84
110.62
2,353,984
+1.62(+1.48%)
Oct 27, 2023
111.36
111.53
108.57
109.00
1,892,872
-3.06(-2.73%)
Oct 26, 2023
109.00
112.92
108.60
112.06
3,373,010
+3.01(+2.76%)
Oct 25, 2023
108.36
109.36
107.20
109.05
2,260,091
+0.01(+0.01%)
Oct 24, 2023
107.98
109.99
107.91
109.04
2,724,417
+1.54(+1.43%)
Oct 23, 2023
109.17
110.88
107.25
107.50
3,131,495
-2.07(-1.89%)
Oct 20, 2023
113.47
113.65
109.21
109.57
2,924,012
-3.76(-3.32%)
Oct 19, 2023
112.78
116.58
112.71
113.33
2,926,702
-0.03(-0.03%)
Oct 18, 2023
115.71
116.56
113.07
113.36
2,589,421
-3.37(-2.89%)
Oct 17, 2023
115.39
119.00
115.23
116.73
2,667,757
+0.98(+0.85%)
Oct 16, 2023
115.55
116.47
113.25
115.75
2,242,417
+1.51(+1.32%)
Oct 13, 2023
116.67
117.10
112.42
114.24
5,767,267
-3.08(-2.62%)
Oct 12, 2023
118.86
119.07
116.85
117.32
2,582,083
-1.37(-1.16%)
Oct 11, 2023
119.01
120.15
118.02
118.69
1,902,978
+0.49(+0.42%)
Oct 10, 2023
118.06
119.93
117.43
118.20
2,267,247
+1.32(+1.13%)
Oct 09, 2023
115.47
117.32
114.77
116.88
2,487,156
+0.52(+0.45%)
Oct 06, 2023
115.66
118.23
114.36
116.35
2,150,403
-0.06(-0.05%)
Oct 05, 2023
115.39
117.00
115.18
116.41
2,784,602
+0.27(+0.23%)
Oct 04, 2023
115.72
116.77
115.22
116.14
2,427,524
+0.31(+0.27%)
Oct 03, 2023
116.65
117.98
115.43
115.83
2,363,488
-0.23(-0.20%)
Oct 02, 2023
118.00
118.36
115.86
116.06
2,061,399
-2.66(-2.24%)
Sep 29, 2023
119.87
120.70
118.41
118.72
1,809,399
-0.06(-0.05%)
Sep 28, 2023
117.96
119.40
117.63
118.78
1,751,729
+0.99(+0.84%)
Sep 27, 2023
117.86
118.08
116.15
117.79
2,237,443
+0.21(+0.18%)
Sep 26, 2023
117.31
118.36
116.69
117.58
2,130,024
-1.00(-0.84%)
Sep 25, 2023
116.40
118.64
117.72
118.58
1,415,186
+1.71(+1.46%)
Sep 22, 2023
118.39
118.46
116.67
116.86
1,415,965
-1.28(-1.08%)
Sep 21, 2023
119.03
120.53
118.09
118.14
1,552,763
-1.72(-1.44%)
Sep 20, 2023
121.08
121.51
119.77
119.86
1,747,182
-0.23(-0.19%)
Sep 19, 2023
120.98
121.35
119.14
120.09
1,225,614
-0.47(-0.39%)
Sep 18, 2023
121.84
122.04
120.39
120.57
1,480,095
-1.61(-1.32%)
Sep 15, 2023
121.86
123.24
121.55
122.18
3,742,905
-0.60(-0.49%)
Sep 14, 2023
120.69
123.17
120.69
122.78
2,478,366
+3.25(+2.72%)
Sep 13, 2023
121.84
122.46
118.80
119.53
2,840,945
-1.20(-0.99%)
Sep 12, 2023
114.28
121.07
114.11
120.73
5,078,276
+6.61(+5.79%)
Sep 11, 2023
114.20
115.48
113.76
114.13
1,284,357
+1.05(+0.93%)
Sep 08, 2023
112.48
113.27
111.23
113.07
2,169,137
+1.12(+1.00%)
Sep 07, 2023
113.14
114.68
111.90
111.95
2,077,936
-2.50(-2.19%)
Sep 06, 2023
116.04
116.19
113.65
114.46
1,904,446
-2.06(-1.77%)
Sep 05, 2023
117.72
119.15
116.44
116.52
1,659,579
-1.67(-1.42%)
Sep 01, 2023
117.70
119.33
116.88
118.19
1,277,997
+1.44(+1.23%)
Aug 31, 2023
117.04
118.38
116.03
116.75
2,048,925
+0.24(+0.21%)
Aug 30, 2023
116.40
116.96
115.78
116.51
1,260,009
-0.11(-0.09%)
Aug 29, 2023
114.81
117.20
114.53
116.61
1,356,518
+2.11(+1.84%)
Aug 28, 2023
114.75
116.09
114.17
114.50
1,263,322
+0.65(+0.57%)
Aug 25, 2023
114.35
115.17
113.24
113.86
1,855,841
+0.07(+0.06%)
Aug 24, 2023
115.37
117.44
113.76
113.79
3,286,674
-1.68(-1.46%)
Aug 23, 2023
115.05
115.76
114.23
115.47
1,727,150
+0.38(+0.33%)
Aug 22, 2023
118.84
119.38
114.89
115.09
1,549,176
-3.78(-3.18%)
Aug 21, 2023
119.59
119.88
117.51
118.88
1,232,349
-0.26(-0.22%)
Aug 18, 2023
118.03
119.71
118.03
119.14
1,392,428
-0.29(-0.24%)
Aug 17, 2023
119.09
120.49
118.65
119.43
1,562,900
+0.74(+0.63%)
Aug 16, 2023
118.92
119.61
118.07
118.68
1,667,414
-0.84(-0.70%)
Aug 15, 2023
121.30
121.59
119.14
119.52
2,151,925
-3.56(-2.89%)
Aug 14, 2023
124.61
125.09
122.29
123.08
1,418,260
-2.57(-2.05%)
Aug 11, 2023
123.15
125.67
123.00
125.66
1,244,479
+1.79(+1.44%)
Aug 10, 2023
123.82
125.53
123.05
123.87
1,714,209
+0.72(+0.58%)
Aug 09, 2023
124.58
124.58
123.09
123.15
1,788,671
-2.61(-2.08%)
Aug 08, 2023
124.82
125.86
121.14
125.76
2,922,208
-2.27(-1.77%)
Aug 07, 2023
127.88
128.49
127.12
128.03
1,756,536
+0.91(+0.72%)
Aug 04, 2023
128.47
129.31
126.40
127.12
2,956,363
-1.51(-1.17%)
Aug 03, 2023
129.41
129.71
128.06
128.63
2,247,138
-1.06(-0.82%)
Aug 02, 2023
129.70
130.18
128.35
129.70
2,070,752
-1.27(-0.97%)
Aug 01, 2023
131.72
132.19
129.79
130.96
2,525,703
-1.41(-1.07%)
Jul 31, 2023
131.63
132.69
130.68
132.38
2,562,796
+1.34(+1.03%)
Jul 28, 2023
130.12
131.59
128.63
131.03
1,795,618
+2.30(+1.79%)
Jul 27, 2023
132.36
132.52
128.42
128.73
2,546,849
-2.80(-2.13%)
Jul 26, 2023
130.66
132.51
128.92
131.53
3,072,769
+2.39(+1.85%)
Jul 25, 2023
131.48
131.58
128.93
129.14
2,594,560
-1.99(-1.52%)
Jul 24, 2023
129.46
132.42
129.03
131.13
3,009,303
+1.30(+1.00%)
Jul 21, 2023
130.14
130.53
127.61
129.83
3,704,311
+0.26(+0.20%)
Jul 20, 2023
127.90
129.71
126.82
129.57
3,675,696
+1.57(+1.22%)
Jul 19, 2023
125.93
128.21
125.87
128.00
4,806,439
+1.95(+1.55%)
Jul 18, 2023
120.89
127.96
120.30
126.05
4,838,907
+3.09(+2.51%)
Jul 17, 2023
122.10
124.28
121.65
122.97
2,738,860
+1.33(+1.09%)
Jul 14, 2023
125.71
126.02
121.49
121.64
2,592,976
-2.37(-1.91%)
Jul 13, 2023
122.19
124.19
121.82
124.01
2,683,682
+2.45(+2.01%)
Jul 12, 2023
122.73
124.64
121.31
121.56
2,625,025
+0.71(+0.58%)
Jul 11, 2023
120.53
121.99
120.15
120.86
2,370,585
+1.08(+0.90%)
Jul 10, 2023
119.26
121.16
119.20
119.78
1,824,085
-0.24(-0.20%)
Jul 07, 2023
118.73
121.20
118.36
120.02
2,296,627
+1.65(+1.40%)
Jul 06, 2023
119.27
119.27
116.22
118.36
2,643,276
-2.35(-1.95%)
Jul 05, 2023
120.83
122.34
119.86
120.72
1,940,793
-1.14(-0.93%)
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
.