PNC Financial Services (NY: PNC )

204.11 USD +3.15 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 84.45 85.81 84.18 84.54 4,301,174 -1.00(-1.17%)
Jan 29, 2015 83.65 85.54 83.58 85.54 3,586,761 +1.89(+2.26%)
Jan 28, 2015 85.96 86.23 83.62 83.65 2,668,381 -1.85(-2.16%)
Jan 27, 2015 85.76 86.28 85.41 85.50 2,218,579 -1.28(-1.47%)
Jan 26, 2015 86.00 86.85 85.74 86.78 1,860,919 +0.50(+0.58%)
Jan 23, 2015 86.78 87.23 86.25 86.28 2,841,319 -0.78(-0.90%)
Jan 22, 2015 85.31 87.31 85.10 87.06 3,769,937 +2.28(+2.69%)
Jan 21, 2015 83.94 85.55 83.66 84.78 3,550,188 +0.16(+0.19%)
Jan 20, 2015 84.73 85.45 84.12 84.62 5,253,615 +0.18(+0.21%)
Jan 16, 2015 82.87 84.91 82.60 84.44 4,162,317 +2.02(+2.45%)
Jan 15, 2015 83.00 83.39 82.07 82.42 4,736,968 -0.58(-0.70%)
Jan 14, 2015 83.17 83.98 81.84 83.00 6,015,413 -1.52(-1.80%)
Jan 13, 2015 86.15 87.01 84.14 84.52 3,591,416 -1.64(-1.90%)
Jan 12, 2015 86.68 86.96 85.85 86.16 2,543,965 -0.61(-0.70%)
Jan 09, 2015 88.43 88.46 86.61 86.77 2,351,643 -1.65(-1.87%)
Jan 08, 2015 87.49 88.59 87.45 88.42 2,124,191 +1.67(+1.93%)
Jan 07, 2015 86.81 87.27 86.09 86.75 2,249,154 +0.99(+1.15%)
Jan 06, 2015 88.35 89.32 85.38 85.76 4,422,103 -2.28(-2.59%)
Jan 05, 2015 90.21 90.63 88.02 88.04 3,411,677 -2.78(-3.06%)
Jan 02, 2015 91.84 92.10 89.88 90.82 2,083,710 -0.41(-0.45%)
Dec 31, 2014 92.59 91.23 91.23 91.23 2,369,900 -1.19(-1.29%)
Dec 30, 2014 92.53 92.81 92.24 92.42 2,830,200 -0.25(-0.27%)
Dec 29, 2014 92.18 93.30 91.89 92.67 2,013,707 +0.16(+0.17%)
Dec 26, 2014 92.56 93.20 92.49 92.51 1,203,824 -0.07(-0.08%)
Dec 24, 2014 92.55 92.58 92.58 92.58 1,312,000 -0.35(-0.38%)
Dec 23, 2014 92.27 93.45 92.13 92.93 2,589,192 +1.08(+1.18%)
Dec 22, 2014 91.71 92.28 91.64 91.85 2,196,658 +0.14(+0.15%)
Dec 19, 2014 92.64 93.05 91.63 91.71 6,390,108 -0.65(-0.70%)
Dec 18, 2014 90.78 92.36 90.48 92.36 4,157,300 +2.92(+3.26%)
Dec 17, 2014 87.60 89.51 87.35 89.44 3,752,926 +2.59(+2.98%)
Dec 16, 2014 86.83 88.49 86.58 86.85 3,623,050 -0.59(-0.67%)
Dec 15, 2014 88.31 88.69 86.85 87.44 2,957,510 -0.30(-0.34%)
Dec 12, 2014 88.05 88.95 87.63 87.74 2,726,341 -1.21(-1.36%)
Dec 11, 2014 89.04 90.11 88.76 88.95 2,196,600 +0.18(+0.20%)
Dec 10, 2014 90.37 90.90 88.74 88.77 2,782,377 -2.05(-2.26%)
Dec 09, 2014 89.42 90.83 89.24 90.82 1,889,187 +0.49(+0.54%)
Dec 08, 2014 90.11 90.98 89.63 90.33 2,115,001 +0.15(+0.17%)
Dec 05, 2014 88.84 90.21 88.76 90.18 2,227,085 +1.81(+2.05%)
Dec 04, 2014 88.12 88.48 87.75 88.37 1,508,699 +0.04(+0.05%)
Dec 03, 2014 87.50 88.40 87.44 88.33 1,720,658 +0.83(+0.95%)
Dec 02, 2014 86.60 87.90 86.57 87.50 1,496,336 +0.91(+1.05%)
Dec 01, 2014 87.37 87.37 86.08 86.59 2,144,128 -0.88(-1.01%)
Nov 28, 2014 88.44 88.47 87.34 87.47 820,010 -0.59(-0.67%)
Nov 26, 2014 87.98 88.06 88.06 88.06 1,103,800 -0.10(-0.11%)
Nov 25, 2014 88.21 88.35 87.61 88.16 1,944,357 +0.18(+0.20%)
Nov 24, 2014 87.32 88.11 87.32 87.98 1,754,122 +1.13(+1.30%)
Nov 21, 2014 87.80 87.97 86.75 86.85 3,200,312 -0.08(-0.09%)
Nov 20, 2014 86.56 86.93 86.27 86.93 2,401,239 -0.14(-0.16%)
Nov 19, 2014 87.63 87.63 86.45 87.07 2,577,313 -0.36(-0.41%)
Nov 18, 2014 87.27 87.78 87.22 87.43 2,028,440 +0.15(+0.17%)
Nov 17, 2014 87.40 87.40 86.92 87.28 1,924,536 -0.13(-0.15%)
Nov 14, 2014 87.57 87.98 87.21 87.41 1,341,109 -0.42(-0.48%)
Nov 13, 2014 88.09 88.17 87.44 87.83 1,561,718 -0.21(-0.24%)
Nov 12, 2014 87.62 88.19 87.60 88.04 1,943,801 -0.20(-0.23%)
Nov 11, 2014 88.80 88.84 88.11 88.24 1,565,294 -0.44(-0.50%)
Nov 10, 2014 88.12 88.73 88.12 88.68 1,541,161 +0.23(+0.26%)
Nov 07, 2014 88.10 88.85 87.87 88.45 1,660,330 +0.07(+0.08%)
Nov 06, 2014 87.49 88.39 87.44 88.38 1,568,555 +0.74(+0.84%)
Nov 05, 2014 87.45 87.70 87.03 87.64 1,409,088 +0.69(+0.79%)
Nov 04, 2014 86.72 86.98 86.12 86.95 1,449,429 +0.41(+0.47%)
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.