Skip to main content

PNC Financial Services (NY: PNC )

161.94 +1.97 (+1.23%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 92.60 92.60 92.60 0 +0.68(+0.74%)
Dec 29, 2016 92.86 93.12 91.34 91.92 1,947,975 -0.76(-0.82%)
Dec 28, 2016 93.73 93.88 92.58 92.68 1,495,846 -0.99(-1.06%)
Dec 27, 2016 93.34 93.84 93.34 93.67 1,360,207 +0.28(+0.30%)
Dec 23, 2016 93.39 93.39 93.39 0 +0.42(+0.45%)
Dec 22, 2016 93.23 93.43 92.80 92.97 1,841,333 -0.17(-0.18%)
Dec 21, 2016 93.63 93.66 92.93 93.14 1,619,269 -0.34(-0.36%)
Dec 20, 2016 92.47 93.69 92.08 93.48 2,524,645 +1.80(+1.96%)
Dec 19, 2016 90.60 92.04 90.56 91.68 4,619,995 +0.74(+0.82%)
Dec 16, 2016 91.83 92.01 90.77 90.94 4,191,103 -0.61(-0.67%)
Dec 15, 2016 91.67 92.00 90.61 91.55 3,538,776 +1.13(+1.25%)
Dec 14, 2016 90.07 91.66 89.16 90.42 6,514,587 -0.40(-0.44%)
Dec 13, 2016 90.43 91.25 89.96 90.81 3,939,145 +0.50(+0.55%)
Dec 12, 2016 90.80 91.30 90.22 90.31 4,222,049 -0.75(-0.83%)
Dec 09, 2016 90.70 91.07 89.92 91.07 3,240,709 +0.16(+0.17%)
Dec 08, 2016 89.73 91.60 89.37 90.91 3,894,513 +1.70(+1.91%)
Dec 07, 2016 88.44 89.22 87.86 89.21 5,377,598 +0.93(+1.06%)
Dec 06, 2016 88.25 88.67 87.76 88.27 5,257,807 -0.01(-0.01%)
Dec 05, 2016 88.71 89.09 87.96 88.28 4,556,388 +0.33(+0.38%)
Dec 02, 2016 89.01 89.01 87.63 87.95 3,093,629 -1.20(-1.35%)
Dec 01, 2016 88.07 89.21 87.63 89.15 6,858,356 +1.63(+1.86%)
Nov 30, 2016 87.57 88.07 87.19 87.52 7,035,313 +1.01(+1.17%)
Nov 29, 2016 87.09 87.43 86.43 86.51 4,981,132 -0.43(-0.49%)
Nov 28, 2016 88.07 88.37 86.78 86.93 2,754,228 -1.80(-2.03%)
Nov 25, 2016 88.07 88.73 88.00 88.73 1,323,481 +0.74(+0.84%)
Nov 23, 2016 87.99 87.99 87.99 0 +0.30(+0.34%)
Nov 22, 2016 87.78 88.23 87.24 87.69 3,636,141 +0.04(+0.05%)
Nov 21, 2016 88.16 88.16 87.27 87.65 2,867,850 -0.42(-0.48%)
Nov 18, 2016 87.81 88.19 87.31 88.07 6,625,624 +0.51(+0.58%)
Nov 17, 2016 85.13 87.73 85.08 87.57 5,247,371 +2.45(+2.87%)
Nov 16, 2016 85.30 85.63 84.69 85.12 4,237,744 -1.01(-1.17%)
Nov 15, 2016 84.62 86.17 83.50 86.13 4,826,253 +0.54(+0.63%)
Nov 14, 2016 84.64 86.43 84.41 85.59 8,631,554 +1.72(+2.05%)
Nov 11, 2016 83.47 84.11 82.96 83.87 5,288,063 -0.04(-0.05%)
Nov 10, 2016 81.09 84.19 81.09 83.91 8,711,856 +3.74(+4.67%)
Nov 09, 2016 77.82 80.46 77.04 80.16 6,607,524 +3.65(+4.77%)
Nov 08, 2016 75.97 76.79 75.45 76.51 3,147,449 +0.19(+0.25%)
Nov 07, 2016 76.02 76.45 75.98 76.32 3,115,976 +1.39(+1.85%)
Nov 04, 2016 75.37 75.69 74.66 74.94 3,477,985 -0.20(-0.26%)
Nov 03, 2016 75.25 76.28 74.85 75.14 3,964,894 +0.10(+0.14%)
Nov 02, 2016 75.29 75.45 74.78 75.03 4,146,795 -0.63(-0.84%)
Nov 01, 2016 76.06 76.21 74.93 75.67 3,269,780 -0.02(-0.03%)
Oct 31, 2016 75.58 75.79 75.28 75.69 3,727,874 +0.40(+0.53%)
Oct 28, 2016 75.77 75.80 74.73 75.29 3,275,037 -0.26(-0.35%)
Oct 27, 2016 74.88 75.68 74.79 75.56 4,397,909 +0.91(+1.22%)
Oct 26, 2016 73.57 74.74 73.44 74.65 3,323,941 +0.90(+1.22%)
Oct 25, 2016 74.11 74.18 73.53 73.74 4,970,417 +0.09(+0.13%)
Oct 24, 2016 73.93 74.16 73.53 73.65 3,509,661 +0.08(+0.11%)
Oct 21, 2016 73.47 73.77 73.13 73.57 4,927,150 -0.30(-0.41%)
Oct 20, 2016 72.20 73.97 72.08 73.87 6,031,630 +1.35(+1.86%)
Oct 19, 2016 71.44 72.74 71.36 72.52 4,348,428 +1.38(+1.94%)
Oct 18, 2016 70.83 71.22 70.18 71.15 3,322,070 +1.31(+1.87%)
Oct 17, 2016 70.01 70.61 69.65 69.84 3,857,130 +0.14(+0.20%)
Oct 14, 2016 70.93 71.33 69.35 69.70 5,792,778 +0.07(+0.10%)
Oct 13, 2016 70.46 70.66 69.15 69.63 5,166,780 -1.50(-2.10%)
Oct 12, 2016 71.33 71.69 70.96 71.12 3,781,762 -0.10(-0.14%)
Oct 11, 2016 72.11 72.31 70.96 71.22 3,586,251 -0.93(-1.29%)
Oct 10, 2016 72.23 72.44 71.93 72.15 3,040,319 +0.21(+0.30%)
Oct 07, 2016 72.22 72.37 71.44 71.94 2,645,331 -0.31(-0.44%)
Oct 06, 2016 72.20 72.39 71.59 72.26 3,818,099 +0.24(+0.33%)
Oct 05, 2016 71.43 72.35 71.09 72.02 4,298,392 +0.80(+1.13%)
Oct 04, 2016 71.00 71.43 70.38 71.22 3,283,239 +0.87(+1.23%)
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.