Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 101.30 101.79 100.74 101.19 2,946,391 -0.72(-0.70%)
Feb 27, 2017 101.16 102.19 100.85 101.91 2,382,926 +0.99(+0.98%)
Feb 24, 2017 100.94 101.34 100.33 100.91 3,251,793 -1.00(-0.98%)
Feb 23, 2017 101.68 101.99 100.88 101.92 1,535,411 +0.30(+0.30%)
Feb 22, 2017 100.83 102.22 100.76 101.61 1,938,453 +0.17(+0.16%)
Feb 21, 2017 101.35 101.68 100.83 101.45 2,198,518 +0.55(+0.54%)
Feb 17, 2017 100.90 100.90 100.90 0 -0.08(-0.08%)
Feb 16, 2017 101.25 101.53 100.21 100.98 2,426,554 -0.64(-0.63%)
Feb 15, 2017 100.44 101.74 99.71 101.61 3,255,841 +1.32(+1.32%)
Feb 14, 2017 99.05 100.40 98.44 100.29 3,042,890 +1.34(+1.35%)
Feb 13, 2017 98.62 99.70 98.32 98.96 2,426,062 +1.05(+1.07%)
Feb 10, 2017 98.07 98.26 97.57 97.91 2,639,090 +0.56(+0.58%)
Feb 09, 2017 96.60 97.77 96.46 97.34 2,611,075 +0.74(+0.77%)
Feb 08, 2017 97.19 97.19 95.84 96.60 3,636,611 -0.01(-0.01%)
Feb 07, 2017 97.68 98.03 96.46 96.61 3,370,741 -0.75(-0.77%)
Feb 06, 2017 96.72 97.68 96.51 97.36 1,966,311 +0.20(+0.20%)
Feb 03, 2017 97.18 97.37 96.28 97.16 2,458,262 +1.71(+1.79%)
Feb 02, 2017 95.60 96.05 94.65 95.45 2,629,380 -0.90(-0.93%)
Feb 01, 2017 96.76 97.49 96.25 96.35 3,361,101 +0.54(+0.56%)
Jan 31, 2017 95.57 96.25 95.12 95.81 3,294,427 +0.06(+0.07%)
Jan 30, 2017 96.21 96.32 95.19 95.74 2,508,797 -1.00(-1.04%)
Jan 27, 2017 96.51 96.95 96.15 96.75 2,023,055 +0.01(+0.01%)
Jan 26, 2017 96.37 97.02 96.03 96.74 2,448,002 +0.49(+0.51%)
Jan 25, 2017 95.44 96.39 95.07 96.24 3,234,898 +1.87(+1.98%)
Jan 24, 2017 93.45 95.00 92.99 94.38 3,226,239 +1.38(+1.48%)
Jan 23, 2017 92.90 93.74 92.66 93.00 3,125,083 -0.33(-0.36%)
Jan 20, 2017 92.49 93.52 92.25 93.33 3,616,988 +1.38(+1.51%)
Jan 19, 2017 92.79 93.29 91.50 91.95 3,256,344 -0.56(-0.61%)
Jan 18, 2017 91.22 92.57 90.40 92.51 3,880,300 +1.90(+2.10%)
Jan 17, 2017 93.80 93.84 90.43 90.61 5,408,264 -3.87(-4.09%)
Jan 13, 2017 94.48 94.48 94.48 0 +0.68(+0.73%)
Jan 12, 2017 95.55 95.68 92.84 93.80 4,992,344 -2.27(-2.36%)
Jan 11, 2017 93.37 96.06 93.05 96.06 5,568,298 +2.11(+2.24%)
Jan 10, 2017 93.43 94.07 93.05 93.96 3,681,349 +0.37(+0.40%)
Jan 09, 2017 93.67 93.82 92.69 93.58 4,160,941 -0.67(-0.71%)
Jan 06, 2017 93.59 94.80 93.31 94.26 3,794,922 +1.32(+1.42%)
Jan 05, 2017 93.75 94.23 92.32 92.93 3,037,640 -1.26(-1.34%)
Jan 04, 2017 93.68 94.43 93.24 94.19 2,879,295 +0.79(+0.85%)
Jan 03, 2017 94.04 94.59 92.61 93.40 3,775,330 +0.80(+0.86%)
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%)
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.