Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 93.71 94.38 93.26 93.94 3,359,797 +0.06(+0.07%)
Jan 30, 2017 94.34 94.45 93.34 93.88 2,558,578 -0.98(-1.04%)
Jan 27, 2017 94.63 95.07 94.27 94.86 2,063,198 +0.01(+0.01%)
Jan 26, 2017 94.50 95.13 94.16 94.86 2,496,577 +0.48(+0.51%)
Jan 25, 2017 93.58 94.51 93.22 94.37 3,299,087 +1.83(+1.98%)
Jan 24, 2017 91.63 93.15 91.18 92.54 3,290,256 +1.35(+1.48%)
Jan 23, 2017 91.10 91.92 90.86 91.19 3,187,093 -0.33(-0.36%)
Jan 20, 2017 90.69 91.71 90.46 91.52 3,688,758 +1.36(+1.51%)
Jan 19, 2017 90.99 91.48 89.72 90.16 3,320,958 -0.55(-0.61%)
Jan 18, 2017 89.44 90.77 88.64 90.71 3,957,295 +1.86(+2.10%)
Jan 17, 2017 91.98 92.02 88.67 88.85 5,515,577 -3.79(-4.09%)
Jan 13, 2017 92.64 92.64 92.64 0 +0.67(+0.73%)
Jan 12, 2017 93.69 93.82 91.03 91.97 5,091,404 -2.22(-2.36%)
Jan 11, 2017 91.55 94.19 91.24 94.19 5,678,786 +2.07(+2.24%)
Jan 10, 2017 91.62 92.24 91.24 92.13 3,754,396 +0.36(+0.40%)
Jan 09, 2017 91.85 92.00 90.89 91.76 4,243,504 -0.66(-0.71%)
Jan 06, 2017 91.77 92.96 91.49 92.42 3,870,222 +1.30(+1.42%)
Jan 05, 2017 91.93 92.40 90.52 91.13 3,097,914 -1.23(-1.34%)
Jan 04, 2017 91.86 92.59 91.42 92.36 2,936,428 +0.78(+0.85%)
Jan 03, 2017 92.21 92.75 90.81 91.58 3,850,241 +0.78(+0.86%)
Dec 30, 2016 90.80 90.80 90.80 0 +0.67(+0.74%)
Dec 29, 2016 91.05 91.30 89.56 90.13 1,986,628 -0.75(-0.82%)
Dec 28, 2016 91.90 92.05 90.78 90.88 1,525,528 -0.97(-1.06%)
Dec 27, 2016 91.52 92.01 91.52 91.85 1,387,197 +0.27(+0.30%)
Dec 23, 2016 91.58 91.58 91.58 0 +0.41(+0.45%)
Dec 22, 2016 91.41 91.61 90.99 91.17 1,877,870 -0.16(-0.18%)
Dec 21, 2016 91.81 91.83 91.13 91.33 1,651,400 -0.33(-0.36%)
Dec 20, 2016 90.67 91.86 90.29 91.66 2,574,740 +1.76(+1.96%)
Dec 19, 2016 88.84 90.25 88.79 89.90 4,711,667 +0.73(+0.82%)
Dec 16, 2016 90.04 90.22 89.01 89.17 4,274,265 -0.60(-0.67%)
Dec 15, 2016 89.88 90.21 88.84 89.77 3,608,994 +1.11(+1.25%)
Dec 14, 2016 88.32 89.88 87.42 88.66 6,643,853 -0.39(-0.44%)
Dec 13, 2016 88.67 89.47 88.21 89.05 4,017,307 +0.49(+0.55%)
Dec 12, 2016 89.04 89.52 88.46 88.56 4,305,825 -0.74(-0.83%)
Dec 09, 2016 88.94 89.29 88.17 89.29 3,305,013 +0.16(+0.17%)
Dec 08, 2016 87.98 89.81 87.63 89.14 3,971,789 +1.67(+1.91%)
Dec 07, 2016 86.72 87.49 86.15 87.47 5,484,302 +0.92(+1.06%)
Dec 06, 2016 86.53 86.94 86.06 86.55 5,362,135 -0.01(-0.01%)
Dec 05, 2016 86.98 87.35 86.25 86.56 4,646,798 +0.33(+0.38%)
Dec 02, 2016 87.28 87.28 85.93 86.24 3,155,015 -1.18(-1.35%)
Dec 01, 2016 86.35 87.48 85.92 87.42 6,994,443 +1.60(+1.86%)
Nov 30, 2016 85.86 86.35 85.49 85.82 7,174,911 +0.99(+1.17%)
Nov 29, 2016 85.40 85.73 84.74 84.82 5,079,970 -0.42(-0.49%)
Nov 28, 2016 86.35 86.65 85.09 85.24 2,808,878 -1.76(-2.03%)
Nov 25, 2016 86.35 87.00 86.29 87.00 1,349,742 +0.72(+0.84%)
Nov 23, 2016 86.28 86.28 86.28 0 +0.30(+0.34%)
Nov 22, 2016 86.07 86.51 85.54 85.99 3,708,291 +0.04(+0.05%)
Nov 21, 2016 86.45 86.45 85.57 85.95 2,924,755 -0.41(-0.48%)
Nov 18, 2016 86.10 86.47 85.61 86.36 6,757,092 +0.50(+0.58%)
Nov 17, 2016 83.47 86.02 83.43 85.86 5,351,491 +2.40(+2.87%)
Nov 16, 2016 83.64 83.97 83.04 83.46 4,321,831 -0.99(-1.17%)
Nov 15, 2016 82.97 84.49 81.88 84.45 4,922,018 +0.53(+0.63%)
Nov 14, 2016 83.00 84.75 82.77 83.92 8,802,825 +1.68(+2.05%)
Nov 11, 2016 81.85 82.47 81.34 82.24 5,392,992 -0.04(-0.05%)
Nov 10, 2016 79.51 82.56 79.51 82.28 8,884,720 +3.67(+4.67%)
Nov 09, 2016 76.31 78.90 75.54 78.60 6,738,634 +3.58(+4.77%)
Nov 08, 2016 74.49 75.30 73.98 75.03 3,209,902 +0.19(+0.25%)
Nov 07, 2016 74.54 74.96 74.50 74.84 3,177,805 +1.36(+1.85%)
Nov 04, 2016 73.90 74.22 73.21 73.48 3,546,997 -0.19(-0.26%)
Nov 03, 2016 73.79 74.80 73.39 73.67 4,043,567 +0.10(+0.14%)
Nov 02, 2016 73.82 73.98 73.32 73.57 4,229,077 -0.62(-0.84%)
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.