Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNC Financial Services (NY: PNC )

185.99 -1.21 (-0.65%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 185.09 187.78 183.82 187.20 2,140,268 +4.63(+2.54%)
Sep 18, 2024 181.85 185.50 180.65 182.57 1,458,746 +1.08(+0.60%)
Sep 17, 2024 181.52 182.88 180.73 181.49 2,024,759 +0.57(+0.32%)
Sep 16, 2024 178.23 181.02 178.23 180.92 1,187,641 +3.68(+2.08%)
Sep 13, 2024 178.10 180.00 176.23 177.24 1,745,200 -0.36(-0.20%)
Sep 12, 2024 177.52 178.61 175.19 177.60 1,939,081 +0.48(+0.27%)
Sep 11, 2024 176.97 177.50 172.89 177.12 1,886,291 -1.66(-0.93%)
Sep 10, 2024 183.35 183.57 175.95 178.78 2,628,520 -3.83(-2.10%)
Sep 09, 2024 178.48 183.37 177.57 182.61 2,900,694 +5.91(+3.34%)
Sep 06, 2024 180.71 182.11 175.56 176.70 1,679,480 -4.25(-2.35%)
Sep 05, 2024 183.80 184.27 179.72 180.95 1,230,954 -1.41(-0.77%)
Sep 04, 2024 184.50 185.23 181.08 182.36 1,621,553 -2.14(-1.16%)
Sep 03, 2024 184.19 185.84 183.45 184.50 1,572,317 -0.59(-0.32%)
Aug 30, 2024 183.17 185.57 183.17 185.09 1,978,538 +2.05(+1.12%)
Aug 29, 2024 182.71 184.56 180.12 183.04 1,034,041 +1.26(+0.69%)
Aug 28, 2024 178.58 183.26 178.58 181.78 1,577,719 +2.63(+1.47%)
Aug 27, 2024 178.02 179.27 177.35 179.15 1,335,674 +1.04(+0.58%)
Aug 26, 2024 179.29 179.96 177.70 178.11 1,009,660 +0.01(+0.01%)
Aug 23, 2024 176.15 180.19 175.75 178.10 1,753,017 +3.18(+1.82%)
Aug 22, 2024 173.56 175.73 173.21 174.92 1,531,399 +1.55(+0.89%)
Aug 21, 2024 174.10 174.35 172.19 173.37 1,082,922 -0.22(-0.13%)
Aug 20, 2024 173.69 174.45 173.14 173.59 1,323,813 -0.91(-0.52%)
Aug 19, 2024 173.47 174.81 173.15 174.50 971,523 +1.50(+0.87%)
Aug 16, 2024 171.80 174.00 171.80 173.00 1,365,469 +1.18(+0.69%)
Aug 15, 2024 171.90 173.13 171.25 171.82 1,837,539 +3.45(+2.05%)
Aug 14, 2024 168.31 169.20 167.00 168.37 1,764,379 +0.16(+0.10%)
Aug 13, 2024 168.37 168.37 166.42 168.21 1,566,986 +1.19(+0.71%)
Aug 12, 2024 170.63 171.94 166.80 167.02 1,772,269 -2.90(-1.71%)
Aug 09, 2024 170.11 170.52 169.40 169.92 710,475 -0.36(-0.21%)
Aug 08, 2024 168.39 170.59 168.32 170.28 1,497,312 +3.53(+2.12%)
Aug 07, 2024 171.70 172.73 166.63 166.75 1,729,118 -2.34(-1.38%)
Aug 06, 2024 165.94 170.14 165.15 169.09 2,114,788 +3.27(+1.97%)
Aug 05, 2024 166.14 166.81 162.15 165.82 3,319,116 -4.18(-2.46%)
Aug 02, 2024 173.82 173.82 169.09 170.00 2,919,665 -5.99(-3.40%)
Aug 01, 2024 181.33 181.86 175.28 175.99 2,238,519 -5.11(-2.82%)
Jul 31, 2024 181.50 182.79 180.37 181.10 1,863,315 -0.88(-0.48%)
Jul 30, 2024 182.00 182.84 180.80 181.98 1,639,885 +0.98(+0.54%)
Jul 29, 2024 181.36 181.83 180.20 181.00 1,782,423 -0.21(-0.12%)
Jul 26, 2024 180.48 182.42 180.05 181.21 1,824,139 +1.21(+0.67%)
Jul 25, 2024 178.21 182.50 177.54 180.00 1,843,325 +2.60(+1.47%)
Jul 24, 2024 179.49 180.65 176.46 177.40 2,711,021 -1.22(-0.68%)
Jul 23, 2024 176.51 179.60 175.71 178.62 1,401,218 +1.47(+0.83%)
Jul 22, 2024 175.19 177.23 173.01 177.15 2,082,798 +1.64(+0.93%)
Jul 19, 2024 176.67 177.93 174.20 175.51 1,601,123 -0.56(-0.32%)
Jul 18, 2024 178.46 180.97 174.98 176.07 2,183,925 -3.64(-2.03%)
Jul 17, 2024 177.40 180.86 176.56 179.71 2,562,462 +2.73(+1.54%)
Jul 16, 2024 168.75 177.83 168.75 176.98 5,412,496 +7.96(+4.71%)
Jul 15, 2024 168.75 170.91 167.75 169.02 2,718,967 +2.06(+1.23%)
Jul 12, 2024 165.91 168.07 165.58 166.96 2,459,217 +0.26(+0.15%)
Jul 11, 2024 164.24 167.50 163.79 166.70 3,330,645 +3.96(+2.43%)
Jul 10, 2024 159.72 162.90 159.66 162.74 2,239,931 +2.76(+1.73%)
Jul 09, 2024 156.54 160.53 156.22 159.98 1,897,139 +2.71(+1.73%)
Jul 08, 2024 157.36 158.42 156.07 157.26 1,273,559 +2.24(+1.44%)
Jul 05, 2024 156.60 156.81 154.42 155.02 984,477 -1.27(-0.81%)
Jul 03, 2024 157.61 157.61 156.07 156.29 922,844 -1.04(-0.66%)
Jul 02, 2024 154.04 157.39 153.97 157.33 1,338,729 +2.67(+1.73%)
Jul 01, 2024 154.46 156.22 153.98 154.66 1,598,633 +0.65(+0.42%)
Jun 28, 2024 151.63 154.37 151.39 154.00 2,732,336 +3.52(+2.34%)
Jun 27, 2024 149.69 150.94 149.17 150.49 1,018,423 +0.12(+0.08%)
Jun 26, 2024 149.55 151.14 148.85 150.37 1,859,933 -0.09(-0.06%)
Jun 25, 2024 152.76 153.97 150.40 150.46 1,434,069 -2.97(-1.94%)
Jun 24, 2024 152.59 155.36 151.49 153.43 1,459,319 +1.68(+1.11%)
Jun 21, 2024 151.74 151.90 149.69 151.75 2,632,817 +0.02(+0.01%)
Jun 20, 2024 151.56 152.49 150.92 151.73 1,312,323 -1.29(-0.84%)
Jun 18, 2024 151.14 153.41 150.56 153.01 1,433,827 +1.68(+1.11%)
Jun 17, 2024 149.24 151.42 148.60 151.33 983,308 +1.67(+1.12%)
Jun 14, 2024 148.65 150.02 147.63 149.66 896,397 -0.65(-0.44%)
Jun 13, 2024 150.88 151.21 148.94 150.31 927,126 -0.88(-0.58%)
Jun 12, 2024 151.69 152.82 150.58 151.19 1,685,512 +2.37(+1.59%)
Jun 11, 2024 149.96 149.96 146.67 148.82 2,758,482 -2.42(-1.60%)
Jun 10, 2024 152.69 153.03 149.55 151.24 1,800,475 -3.16(-2.05%)
Jun 07, 2024 152.29 155.21 152.29 154.40 705,455 +0.90(+0.59%)
Jun 06, 2024 153.09 154.31 152.74 153.50 1,302,998 +0.37(+0.24%)
Jun 05, 2024 153.43 153.75 152.04 153.13 1,230,881 +0.44(+0.29%)
Jun 04, 2024 151.88 153.91 151.59 152.70 2,118,990 -0.84(-0.55%)
Jun 03, 2024 156.50 156.85 151.84 153.54 1,464,640 -2.36(-1.51%)
May 31, 2024 152.84 156.12 152.21 155.90 2,923,386 +3.44(+2.25%)
May 30, 2024 151.06 153.32 150.20 152.46 2,893,126 +2.73(+1.83%)
May 29, 2024 148.69 150.85 147.71 149.72 1,850,521 -1.17(-0.77%)
May 28, 2024 152.87 153.26 150.82 150.89 1,235,887 -1.90(-1.24%)
May 24, 2024 151.84 152.84 151.08 152.80 1,500,669 +1.48(+0.98%)
May 23, 2024 154.93 155.00 151.21 151.32 1,720,424 -3.69(-2.38%)
May 22, 2024 156.11 157.04 154.29 155.01 1,152,300 -2.03(-1.29%)
May 21, 2024 155.80 157.15 155.51 157.04 1,179,162 +1.40(+0.90%)
May 20, 2024 158.80 159.10 155.42 155.65 1,441,761 -3.18(-2.00%)
May 17, 2024 160.53 160.53 158.76 158.83 1,085,427 -0.53(-0.34%)
May 16, 2024 159.79 159.95 158.52 159.36 1,535,521 -0.45(-0.28%)
May 15, 2024 159.38 160.34 158.70 159.81 1,325,835 +1.92(+1.22%)
May 14, 2024 157.49 158.29 156.71 157.89 1,138,575 +1.34(+0.85%)
May 13, 2024 157.00 157.29 156.13 156.55 1,372,485 +0.47(+0.30%)
May 10, 2024 156.34 157.02 155.74 156.08 994,394 +0.46(+0.29%)
May 09, 2024 154.42 156.26 153.88 155.63 1,573,758 -0.09(-0.06%)
May 08, 2024 153.82 156.40 153.58 155.72 1,266,465 +1.05(+0.68%)
May 07, 2024 155.55 155.88 154.12 154.67 1,102,761 -0.28(-0.18%)
May 06, 2024 156.50 156.70 154.52 154.94 1,200,635 +0.21(+0.13%)
May 03, 2024 155.87 156.75 154.64 154.74 1,152,491 +0.53(+0.35%)
May 02, 2024 154.33 154.61 152.47 154.20 1,184,115 +1.68(+1.10%)
May 01, 2024 151.78 155.23 151.44 152.52 1,450,399 +0.71(+0.47%)
Apr 30, 2024 153.28 154.04 151.49 151.81 1,648,555 -2.50(-1.62%)
Apr 29, 2024 154.65 155.66 154.00 154.30 1,414,089 -0.33(-0.21%)
Apr 26, 2024 154.59 156.17 153.88 154.63 988,593 -0.19(-0.12%)
Apr 25, 2024 155.88 156.50 152.98 154.82 1,231,980 -1.74(-1.11%)
Apr 24, 2024 154.69 156.83 154.32 156.56 1,333,580 +0.45(+0.29%)
Apr 23, 2024 155.01 156.86 154.38 156.11 2,157,521 +1.66(+1.08%)
Apr 22, 2024 151.31 154.59 150.79 154.45 2,233,527 +3.60(+2.38%)
Apr 19, 2024 147.58 151.25 147.25 150.85 2,392,810 +4.37(+2.98%)
Apr 18, 2024 145.96 147.71 145.50 146.49 1,365,862 +0.63(+0.43%)
Apr 17, 2024 147.65 148.04 144.40 145.85 1,915,327 +0.70(+0.48%)
Apr 16, 2024 145.78 146.59 142.16 145.15 3,382,396 -2.99(-2.02%)
Apr 15, 2024 150.91 152.95 147.89 148.14 2,180,632 -1.06(-0.71%)
Apr 12, 2024 148.75 150.56 148.27 149.20 1,501,667 -1.88(-1.25%)
Apr 11, 2024 152.41 152.41 148.86 151.08 1,389,321 -0.93(-0.61%)
Apr 10, 2024 155.81 155.81 151.13 152.01 1,863,400 -6.25(-3.95%)
Apr 09, 2024 158.12 158.99 156.25 158.26 1,332,764 +0.43(+0.27%)
Apr 08, 2024 155.11 158.33 154.50 157.83 1,988,735 +3.52(+2.28%)
Apr 05, 2024 153.70 154.64 152.79 154.31 1,911,218 +0.48(+0.31%)
Apr 04, 2024 155.83 156.20 153.08 153.83 1,578,874 -0.25(-0.17%)
Apr 03, 2024 154.56 156.42 153.25 154.08 1,415,922 -0.39(-0.25%)
Apr 02, 2024 155.91 156.27 154.40 154.47 1,539,134 -2.35(-1.50%)
Apr 01, 2024 158.26 158.40 156.56 156.83 1,424,688 -1.63(-1.03%)
Mar 28, 2024 156.87 159.08 156.77 158.46 1,759,742 +1.60(+1.02%)
Mar 27, 2024 152.94 156.99 152.48 156.86 1,746,647 +4.84(+3.19%)
Mar 26, 2024 152.12 153.33 151.73 152.01 1,202,606 -0.01(-0.01%)
Mar 25, 2024 153.12 154.12 151.48 152.02 1,159,201 -0.46(-0.30%)
Mar 22, 2024 155.12 155.71 152.47 152.48 1,627,186 -2.26(-1.46%)
Mar 21, 2024 151.61 155.38 151.61 154.74 2,708,791 +3.92(+2.60%)
Mar 20, 2024 146.78 151.53 146.16 150.82 1,436,236 +3.63(+2.46%)
Mar 19, 2024 146.41 148.00 146.21 147.19 2,093,784 +0.50(+0.34%)
Mar 18, 2024 146.45 147.08 144.12 146.69 1,342,530 +0.80(+0.55%)
Mar 15, 2024 144.36 147.27 144.36 145.88 4,048,408 +0.28(+0.20%)
Mar 14, 2024 148.84 151.47 144.41 145.60 2,125,913 -4.15(-2.77%)
Mar 13, 2024 148.57 150.25 148.44 149.75 1,931,241 +1.71(+1.15%)
Mar 12, 2024 150.02 150.69 147.40 148.04 1,876,854 -1.82(-1.22%)
Mar 11, 2024 147.44 150.02 146.10 149.87 1,919,570 +2.46(+1.67%)
Mar 08, 2024 148.65 148.80 147.26 147.41 1,350,789 -0.11(-0.07%)
Mar 07, 2024 148.47 150.25 146.69 147.51 2,154,655 +0.06(+0.04%)
Mar 06, 2024 145.91 149.69 144.23 147.45 7,627,240 -4.65(-3.06%)
Mar 05, 2024 150.34 154.25 149.96 152.10 2,803,036 +1.35(+0.90%)
Mar 04, 2024 148.05 153.34 147.41 150.75 5,911,864 +5.81(+4.01%)
Mar 01, 2024 144.59 145.28 142.45 144.93 1,785,044 +0.60(+0.41%)
Feb 29, 2024 145.07 145.86 143.09 144.34 2,780,140 +1.48(+1.04%)
Feb 28, 2024 142.38 144.86 142.38 142.85 1,201,785 -0.26(-0.18%)
Feb 27, 2024 142.64 143.91 142.05 143.11 1,230,907 +1.08(+0.76%)
Feb 26, 2024 142.57 144.14 141.91 142.03 1,444,374 -1.24(-0.87%)
Feb 23, 2024 142.43 144.95 141.89 143.28 1,874,410 +0.72(+0.50%)
Feb 22, 2024 142.95 145.12 142.01 142.56 2,505,793 -1.16(-0.81%)
Feb 21, 2024 142.74 143.86 136.97 143.72 2,850,762 -0.13(-0.09%)
Feb 20, 2024 145.14 145.53 143.54 143.85 2,084,857 -2.11(-1.44%)
Feb 16, 2024 145.53 146.99 144.82 145.95 1,495,282 -0.76(-0.52%)
Feb 15, 2024 145.86 147.33 144.50 146.72 2,031,286 +1.73(+1.19%)
Feb 14, 2024 143.78 145.01 143.13 144.99 1,290,414 +2.56(+1.80%)
Feb 13, 2024 143.92 144.34 140.02 142.43 2,163,498 -3.80(-2.60%)
Feb 12, 2024 144.90 147.24 144.48 146.24 1,644,711 +1.34(+0.93%)
Feb 09, 2024 144.99 145.49 143.83 144.90 1,180,591 -0.16(-0.11%)
Feb 08, 2024 144.31 145.30 143.00 145.05 1,522,202 -0.24(-0.16%)
Feb 07, 2024 146.40 146.96 143.45 145.29 3,212,683 -1.10(-0.75%)
Feb 06, 2024 142.96 147.13 142.81 146.38 3,992,706 +3.39(+2.37%)
Feb 05, 2024 143.62 144.96 142.60 142.99 1,698,521 -2.25(-1.55%)
Feb 02, 2024 141.18 146.00 139.63 145.25 4,161,525 +2.64(+1.85%)
Feb 01, 2024 148.59 148.78 142.07 142.61 5,109,985 -5.66(-3.82%)
Jan 31, 2024 148.82 152.38 147.95 148.27 2,081,636 -2.98(-1.97%)
Jan 30, 2024 150.32 151.71 149.84 151.25 1,260,928 +0.75(+0.50%)
Jan 29, 2024 148.06 150.52 147.90 150.49 1,199,724 +1.84(+1.24%)
Jan 26, 2024 148.13 149.32 147.65 148.65 1,019,174 +0.34(+0.23%)
Jan 25, 2024 149.04 149.04 146.35 148.31 1,395,941 +1.00(+0.68%)
Jan 24, 2024 147.96 148.61 147.11 147.31 1,395,871 +0.31(+0.21%)
Jan 23, 2024 146.91 147.84 145.28 146.99 1,887,450 +0.47(+0.32%)
Jan 22, 2024 148.15 149.66 146.41 146.52 2,822,224 -1.33(-0.90%)
Jan 19, 2024 144.14 148.00 143.44 147.86 2,266,746 +4.41(+3.08%)
Jan 18, 2024 146.05 146.48 142.24 143.44 2,762,030 -2.48(-1.70%)
Jan 17, 2024 144.40 149.35 143.59 145.93 2,935,617 -0.20(-0.13%)
Jan 16, 2024 144.85 146.96 141.03 146.12 4,240,074 +0.10(+0.07%)
Jan 12, 2024 148.84 149.89 145.08 146.02 3,073,209 -2.03(-1.37%)
Jan 11, 2024 149.98 149.99 145.47 148.05 2,307,368 -2.56(-1.70%)
Jan 10, 2024 149.96 150.85 148.70 150.62 1,561,651 +0.65(+0.43%)
Jan 09, 2024 151.62 151.62 149.48 149.96 1,729,293 -2.92(-1.91%)
Jan 08, 2024 151.41 153.05 150.03 152.89 1,569,017 +1.25(+0.83%)
Jan 05, 2024 148.66 152.52 147.82 151.63 2,180,428 +3.59(+2.43%)
Jan 04, 2024 147.42 149.59 147.35 148.04 2,870,265 +0.84(+0.57%)
Jan 03, 2024 150.25 150.88 146.94 147.20 2,161,067 -4.70(-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.