Home

PNC Financial Services (PNC)

177.01
+2.37 (1.36%)
NYSE · Last Trade: Apr 3rd, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PNC Financial Services (PNC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025173.48177.42173.27177.012,117,601177.01
4/01/2025174.16176.15172.25174.642,175,736174.64
3/31/2025172.68176.48171.15175.773,595,752175.77
3/28/2025174.78176.05170.85171.881,947,381171.88
3/27/2025177.07177.19174.52174.972,324,358174.97
3/26/2025177.77179.68176.19176.921,846,981176.92
3/25/2025176.71177.99176.29176.882,035,888176.88
3/24/2025175.02177.05174.77176.542,924,441176.54
3/21/2025172.00173.68170.85173.615,500,480173.61
3/20/2025172.31175.18172.00173.412,994,468173.41
3/19/2025173.40175.72172.39173.833,026,204173.83
3/18/2025174.28174.70171.71173.354,219,806173.35
3/17/2025172.62174.57171.55174.002,572,857174.00
3/14/2025171.15173.15170.06172.992,312,340172.99
3/13/2025172.16172.89168.44168.842,054,274168.84
3/12/2025172.08173.08169.10171.012,389,149171.01
3/11/2025173.94176.23169.83170.062,453,495170.06
3/10/2025176.00177.99172.26174.612,931,120174.61
3/07/2025178.83180.61175.67179.771,853,509179.77
3/06/2025178.27179.96176.48178.982,028,692178.98
3/05/2025180.79182.11178.30180.472,320,173180.47
3/04/2025187.05187.91178.81180.452,832,858180.45
3/03/2025192.35194.27187.89189.491,338,012189.49
2/28/2025190.18192.23188.68191.922,357,991191.92
2/27/2025187.78190.84187.49188.561,337,877188.56
2/26/2025187.11188.88186.41187.021,324,929187.02
2/25/2025188.32189.32185.10186.471,720,610186.47
2/24/2025188.82189.20186.20186.962,738,804186.96
2/21/2025192.45192.53187.48188.051,991,924188.05
2/20/2025194.38195.03190.53191.891,770,589191.89
2/19/2025194.40195.37192.66194.211,648,625194.21
2/18/2025194.00196.86193.14196.522,261,702196.52
2/14/2025196.14198.09193.50193.912,362,070193.91
2/13/2025195.72196.43194.12195.431,883,547195.43
2/12/2025197.29197.64194.51195.591,774,511195.59
2/11/2025196.91199.51195.82199.221,421,994199.22
2/10/2025200.72200.95196.56197.281,453,200197.28
2/07/2025202.61202.75199.94200.721,270,969200.72
2/06/2025201.40202.51199.11202.431,593,743202.43
2/05/2025200.18200.57197.49198.892,057,683198.89
2/04/2025198.06200.28197.80198.981,536,271198.98
2/03/2025197.19198.76194.30197.641,474,511197.64
1/31/2025202.11203.06199.41200.952,739,781200.95
1/30/2025204.22204.74200.38202.071,698,307202.07
1/29/2025201.72205.46201.63202.182,096,669202.18
1/28/2025202.65203.58199.26201.721,922,378201.72
1/27/2025200.22202.93199.93202.891,841,795202.89
1/24/2025196.17201.39196.17199.532,083,089199.53
1/23/2025195.71198.68194.07197.652,716,373197.65
1/22/2025197.47197.78195.37196.302,879,931196.30
1/21/2025199.38200.63197.20198.563,111,070198.56
1/17/2025198.00202.20196.79198.544,469,546198.54
1/16/2025185.50196.99183.44196.545,064,564196.54
1/15/2025199.39200.62197.75200.443,427,058200.44
1/14/2025194.18196.47192.84195.711,732,696194.11
1/13/2025189.32192.71189.30192.431,855,556190.86
1/10/2025192.88193.51188.61189.022,253,611187.47
1/08/2025194.66195.41191.25194.681,659,814193.09
1/07/2025195.92197.37193.56194.772,727,090193.18
1/06/2025197.70199.23194.46195.592,634,076193.99
1/03/2025192.15195.69190.50195.631,358,146194.03