PNC Financial Services Group Inc (PNC) Historical Stock Data
156.15 ↓0.28 (-0.18%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PNC is down -0.04% a day on average. There have been 13 days where PNC Financial Services Group Inc closed green and 17 days where PNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 157.04 | 156.15 | ↓$0.89 (-0.57%) | 155.60 | 157.37 | 1.09M |
| 2024-05-06 | 158.00 | 156.43 | ↓$1.57 (-0.99%) | 156.00 | 158.20 | 1.19M |
| 2024-05-03 | 157.36 | 156.22 | ↓$1.14 (-0.72%) | 156.12 | 158.25 | 1.14M |
| 2024-05-02 | 155.81 | 155.68 | ↓$0.13 (-0.08%) | 153.93 | 156.09 | 1.17M |
| 2024-05-01 | 153.24 | 153.98 | ↑$0.74 (0.48%) | 152.90 | 156.72 | 1.44M |
| 2024-04-30 | 154.75 | 153.26 | ↓$1.49 (-0.96%) | 152.94 | 155.52 | 1.63M |
| 2024-04-29 | 156.13 | 155.78 | ↓$0.35 (-0.22%) | 155.48 | 157.15 | 1.40M |
| 2024-04-26 | 156.07 | 156.11 | ↑$0.04 (0.03%) | 155.36 | 157.67 | 0.98M |
| 2024-04-25 | 157.37 | 156.30 | ↓$1.07 (-0.68%) | 154.45 | 158.00 | 1.22M |
| 2024-04-24 | 156.17 | 158.06 | ↑$1.89 (1.21%) | 155.80 | 158.33 | 1.32M |
| 2024-04-23 | 156.50 | 157.61 | ↑$1.11 (0.71%) | 155.86 | 158.36 | 2.14M |
| 2024-04-22 | 152.76 | 155.93 | ↑$3.17 (2.08%) | 152.24 | 156.07 | 2.21M |
| 2024-04-19 | 148.99 | 152.30 | ↑$3.31 (2.22%) | 148.66 | 152.70 | 2.37M |
| 2024-04-18 | 147.36 | 147.89 | ↑$0.53 (0.36%) | 146.89 | 149.12 | 1.35M |
| 2024-04-17 | 149.06 | 147.25 | ↓$1.81 (-1.21%) | 145.78 | 149.46 | 1.90M |
| 2024-04-16 | 147.18 | 146.54 | ↓$0.64 (-0.43%) | 143.52 | 148.00 | 3.35M |
| 2024-04-15 | 152.36 | 149.56 | ↓$2.80 (-1.84%) | 149.31 | 154.42 | 2.16M |
| 2024-04-12 | 150.17 | 150.63 | ↑$0.46 (0.31%) | 149.69 | 152.00 | 1.49M |
| 2024-04-11 | 155.43 | 154.08 | ↓$1.35 (-0.87%) | 151.81 | 155.43 | 1.36M |
| 2024-04-10 | 158.90 | 155.03 | ↓$3.87 (-2.44%) | 154.13 | 158.90 | 1.83M |
| 2024-04-09 | 161.26 | 161.40 | ↑$0.14 (0.09%) | 159.35 | 162.14 | 1.31M |
| 2024-04-08 | 158.19 | 160.96 | ↑$2.77 (1.75%) | 157.57 | 161.48 | 1.95M |
| 2024-04-05 | 156.75 | 157.37 | ↑$0.62 (0.40%) | 155.82 | 157.71 | 1.87M |
| 2024-04-04 | 158.92 | 156.88 | ↓$2.04 (-1.28%) | 156.12 | 159.30 | 1.55M |
| 2024-04-03 | 157.63 | 157.14 | ↓$0.49 (-0.31%) | 156.29 | 159.53 | 1.39M |
| 2024-04-02 | 159.00 | 157.54 | ↓$1.46 (-0.92%) | 157.46 | 159.37 | 1.51M |
| 2024-04-01 | 161.40 | 159.94 | ↓$1.46 (-0.90%) | 159.67 | 161.54 | 1.40M |
| 2024-03-28 | 159.98 | 161.60 | ↑$1.62 (1.01%) | 159.88 | 162.24 | 1.73M |
| 2024-03-27 | 155.97 | 159.97 | ↑$4.00 (2.56%) | 155.51 | 160.10 | 1.71M |
| 2024-03-26 | 155.14 | 155.03 | ↓$0.11 (-0.07%) | 154.74 | 156.37 | 1.18M |
Create an account or log in to view more rows.
$PNC about to pop IMHO
$PNC Buying again tomorrow.
$PNC Shorts talk the talk but cant walk the walk
$PNC It’s that TIME!! To Double down!
$PNC news?
$PNC gonna come down hard today
$PNC the bulls in here
$PNC How can this stock move so little? Damn
$PNC more shorts the better idc
$PNC Like if you’re a bull