Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.98 65.45 64.98 65.26 2,994,203 +0.73(+1.14%)
Oct 30, 2014 64.05 64.77 63.62 64.53 1,966,781 +0.47(+0.73%)
Oct 29, 2014 63.42 64.17 63.23 64.06 2,826,985 +0.54(+0.84%)
Oct 28, 2014 62.69 63.52 62.63 63.52 1,999,674 +0.93(+1.48%)
Oct 27, 2014 62.54 62.65 62.34 62.59 1,947,068 +0.26(+0.41%)
Oct 24, 2014 61.71 62.40 61.43 62.34 2,173,216 +0.73(+1.18%)
Oct 23, 2014 61.74 62.13 61.49 61.61 2,448,491 +0.41(+0.67%)
Oct 22, 2014 61.39 62.15 61.16 61.20 3,012,229 -0.11(-0.17%)
Oct 21, 2014 60.53 61.41 60.52 61.31 3,317,947 +1.15(+1.91%)
Oct 20, 2014 59.89 60.41 59.79 60.16 3,199,383 -0.10(-0.16%)
Oct 17, 2014 60.07 60.58 59.66 60.26 4,877,841 +0.68(+1.14%)
Oct 16, 2014 57.95 59.89 57.93 59.58 6,373,963 +0.66(+1.12%)
Oct 15, 2014 61.14 61.48 58.26 58.92 10,583,824 -2.71(-4.40%)
Oct 14, 2014 61.32 62.13 61.25 61.63 4,879,738 +0.41(+0.67%)
Oct 13, 2014 61.91 62.40 61.19 61.23 2,991,727 -0.51(-0.83%)
Oct 10, 2014 62.52 63.11 61.71 61.74 3,883,805 -0.61(-0.98%)
Oct 09, 2014 63.76 63.80 62.25 62.35 3,909,600 -1.36(-2.13%)
Oct 08, 2014 62.55 63.76 62.54 63.71 2,501,542 +1.18(+1.89%)
Oct 07, 2014 63.48 63.63 62.52 62.53 3,009,556 -1.31(-2.06%)
Oct 06, 2014 64.19 64.50 63.83 63.85 2,991,072 +0.00(+0.00%)
Oct 03, 2014 63.73 64.21 63.70 63.85 3,273,538 +0.60(+0.95%)
Oct 02, 2014 63.15 63.41 62.45 63.24 3,534,674 -0.28(-0.44%)
Oct 01, 2014 64.27 64.36 63.32 63.52 3,193,862 -0.75(-1.17%)
Sep 30, 2014 64.54 64.85 64.14 64.27 3,317,820 -0.08(-0.13%)
Sep 29, 2014 63.85 64.50 63.85 64.36 2,256,620 -0.14(-0.22%)
Sep 26, 2014 64.15 64.62 64.09 64.50 1,819,350 +0.32(+0.49%)
Sep 25, 2014 65.03 65.06 64.18 64.18 3,146,235 -0.91(-1.40%)
Sep 24, 2014 64.66 65.12 64.49 65.09 2,496,490 +0.50(+0.78%)
Sep 23, 2014 65.50 65.69 64.59 64.59 4,121,221 -0.96(-1.47%)
Sep 22, 2014 65.91 66.26 65.43 65.55 2,542,166 -0.46(-0.69%)
Sep 19, 2014 66.39 66.69 65.87 66.01 5,141,226 -0.04(-0.06%)
Sep 18, 2014 65.92 66.44 65.81 66.05 2,404,638 +0.57(+0.87%)
Sep 17, 2014 64.98 65.78 64.73 65.47 2,910,253 +0.50(+0.77%)
Sep 16, 2014 64.81 65.15 64.59 64.97 1,773,096 +0.16(+0.24%)
Sep 15, 2014 64.96 64.96 64.47 64.81 2,864,927 +0.06(+0.09%)
Sep 12, 2014 64.47 65.06 64.40 64.75 2,180,424 +0.34(+0.52%)
Sep 11, 2014 64.24 64.61 64.11 64.42 1,798,979 +0.02(+0.02%)
Sep 10, 2014 63.60 64.43 63.60 64.40 2,286,266 +0.71(+1.11%)
Sep 09, 2014 63.93 63.98 63.45 63.70 2,031,162 -0.50(-0.77%)
Sep 08, 2014 64.06 64.39 63.85 64.19 2,053,818 +0.09(+0.14%)
Sep 05, 2014 63.72 64.12 63.42 64.10 2,464,237 +0.19(+0.29%)
Sep 04, 2014 63.95 64.44 63.70 63.91 1,984,741 -0.05(-0.07%)
Sep 03, 2014 64.34 64.59 63.81 63.96 1,958,412 -0.03(-0.05%)
Sep 02, 2014 63.65 64.04 63.35 63.99 2,721,406 +0.34(+0.53%)
Aug 29, 2014 63.85 63.65 63.65 63.65 1,842,265 +0.16(+0.25%)
Aug 28, 2014 63.51 63.72 63.27 63.49 2,017,128 -0.30(-0.47%)
Aug 27, 2014 64.06 64.13 63.66 63.79 2,986,902 -0.13(-0.20%)
Aug 26, 2014 64.02 64.25 64.02 63.92 1,843,072 -0.02(-0.02%)
Aug 25, 2014 63.83 64.30 63.82 63.94 1,970,769 +0.59(+0.92%)
Aug 22, 2014 63.32 63.78 63.27 63.35 2,223,498 -0.15(-0.24%)
Aug 21, 2014 62.76 63.66 62.64 63.50 2,694,004 +0.77(+1.22%)
Aug 20, 2014 62.22 62.79 62.10 62.73 1,942,254 +0.41(+0.66%)
Aug 19, 2014 62.41 62.70 62.19 62.32 1,822,086 +0.06(+0.10%)
Aug 18, 2014 61.86 62.31 61.86 62.26 2,376,314 +0.65(+1.05%)
Aug 15, 2014 62.00 62.19 61.15 61.61 2,955,974 -0.16(-0.26%)
Aug 14, 2014 61.73 62.19 61.64 61.77 2,055,341 +0.00(+0.00%)
Aug 13, 2014 61.79 62.21 61.55 61.77 3,500,570 +0.34(+0.55%)
Aug 12, 2014 61.28 61.88 61.19 61.43 2,218,540 +0.08(+0.12%)
Aug 11, 2014 61.65 61.71 61.25 61.36 2,032,747 -0.02(-0.02%)
Aug 08, 2014 61.08 61.40 60.83 61.37 2,278,409 +0.37(+0.60%)
Aug 07, 2014 61.56 61.73 60.90 61.01 3,149,211 -0.23(-0.37%)
Aug 06, 2014 61.30 61.85 61.14 61.23 3,192,772 -0.24(-0.39%)
Aug 05, 2014 60.56 61.95 60.41 61.47 4,252,386 -0.34(-0.55%)
Aug 04, 2014 61.84 61.96 61.34 61.81 2,637,814 +0.22(+0.35%)
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.