Breaking News Bar

Business News and Information

PNC Financial Services (NY: PNC )

178.33 USD -4.12 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 180.64 180.64 177.68 178.33 3,944,283 -4.12(-2.26%)
Jun 17, 2021 192.04 192.04 181.73 182.45 2,544,121 -7.66(-4.03%)
Jun 16, 2021 188.36 191.54 186.13 190.11 1,715,556 +0.84(+0.44%)
Jun 15, 2021 187.20 190.07 186.76 189.27 1,594,461 +2.16(+1.15%)
Jun 14, 2021 188.92 189.07 185.89 187.11 1,718,583 -2.09(-1.10%)
Jun 11, 2021 189.28 190.50 187.79 189.20 1,317,263 +0.45(+0.24%)
Jun 10, 2021 193.48 193.60 188.67 188.75 1,236,117 -2.04(-1.07%)
Jun 09, 2021 192.59 193.06 190.61 190.79 1,309,519 -3.31(-1.71%)
Jun 08, 2021 191.30 194.30 189.55 194.10 1,524,195 +0.99(+0.51%)
Jun 07, 2021 194.77 194.77 192.70 193.11 907,844 -0.89(-0.46%)
Jun 04, 2021 195.81 196.23 193.31 194.00 1,403,906 -1.88(-0.96%)
Jun 03, 2021 195.20 198.38 194.04 195.88 1,329,471 +0.46(+0.24%)
Jun 02, 2021 196.69 196.87 193.89 195.42 1,102,596 -0.40(-0.20%)
Jun 01, 2021 197.77 197.82 194.61 195.82 1,494,363 +1.14(+0.59%)
May 28, 2021 194.32 195.20 192.11 194.68 857,053 +0.56(+0.29%)
May 27, 2021 194.69 195.50 192.54 194.12 2,515,395 +2.22(+1.16%)
May 26, 2021 193.24 194.00 190.45 191.90 1,687,633 +0.20(+0.10%)
May 25, 2021 194.74 196.10 191.45 191.70 1,741,518 -2.29(-1.18%)
May 24, 2021 194.44 194.86 192.89 193.99 901,291 +0.51(+0.26%)
May 21, 2021 192.58 194.30 191.31 193.48 1,356,489 +2.43(+1.27%)
May 20, 2021 192.99 193.30 189.87 191.05 1,325,264 -1.84(-0.95%)
May 19, 2021 191.97 193.00 188.68 192.89 2,594,298 -1.02(-0.53%)
May 18, 2021 199.68 200.15 193.78 193.91 2,022,242 -5.12(-2.57%)
May 17, 2021 198.24 199.94 197.41 199.03 1,240,461 -0.35(-0.18%)
May 14, 2021 196.43 199.91 196.25 199.38 1,070,994 +3.37(+1.72%)
May 13, 2021 189.80 197.51 189.71 196.01 1,302,395 +5.60(+2.94%)
May 12, 2021 196.81 197.30 189.64 190.41 2,320,523 -3.63(-1.87%)
May 11, 2021 197.15 200.47 193.22 194.04 2,822,325 -4.52(-2.28%)
May 10, 2021 203.01 203.88 198.43 198.56 2,007,792 -0.35(-0.18%)
May 07, 2021 194.27 199.19 193.94 198.91 1,193,991 +0.73(+0.37%)
May 06, 2021 196.37 198.28 193.13 198.18 1,642,731 +3.57(+1.83%)
May 05, 2021 194.17 196.50 191.44 194.61 1,861,388 +1.29(+0.67%)
May 04, 2021 186.96 193.66 186.08 193.32 2,734,374 +5.20(+2.76%)
May 03, 2021 188.67 189.26 186.72 188.12 1,248,743 +1.17(+0.63%)
Apr 30, 2021 187.94 189.12 186.75 186.95 1,347,100 -2.22(-1.17%)
Apr 29, 2021 187.49 189.43 187.09 189.17 1,322,945 +3.91(+2.11%)
Apr 28, 2021 184.02 186.13 183.95 185.26 1,612,664 +1.68(+0.92%)
Apr 27, 2021 179.50 183.83 179.50 183.58 1,831,513 +3.34(+1.85%)
Apr 26, 2021 179.27 181.74 179.00 180.24 1,620,614 +2.20(+1.24%)
Apr 23, 2021 174.31 179.14 173.53 178.04 2,031,200 +4.20(+2.42%)
Apr 22, 2021 175.03 175.60 173.09 173.84 2,151,413 -1.29(-0.74%)
Apr 21, 2021 171.03 175.24 170.14 175.13 1,590,351 +3.40(+1.98%)
Apr 20, 2021 175.62 176.20 170.96 171.73 2,267,952 -5.99(-3.37%)
Apr 19, 2021 179.35 180.78 176.94 177.72 1,514,729 -1.14(-0.64%)
Apr 16, 2021 177.51 180.25 176.62 178.86 2,503,400 +4.07(+2.33%)
Apr 15, 2021 178.38 178.54 172.12 174.79 3,215,444 -4.55(-2.54%)
Apr 14, 2021 177.01 180.74 176.71 179.34 1,936,319 +1.72(+0.97%)
Apr 13, 2021 179.71 179.80 177.11 177.62 1,427,747 -3.19(-1.76%)
Apr 12, 2021 180.63 181.40 179.77 180.81 1,326,123 +0.60(+0.33%)
Apr 09, 2021 179.76 180.36 178.30 180.21 1,302,200 +2.10(+1.18%)
Apr 08, 2021 177.33 178.52 174.50 178.11 1,195,616 -0.14(-0.08%)
Apr 07, 2021 178.30 179.65 176.61 178.25 1,951,375 +0.85(+0.48%)
Apr 06, 2021 177.66 178.83 175.96 177.40 1,833,750 -1.36(-0.76%)
Apr 05, 2021 179.53 180.36 177.84 178.76 1,867,096 +1.35(+0.76%)
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.
 
bottom clear