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 (%)
Feb 28, 2014 59.33 60.18 59.27 59.54 3,369,072 +0.32(+0.54%)
Feb 27, 2014 58.97 59.23 58.54 59.22 2,256,979 +0.15(+0.26%)
Feb 26, 2014 59.03 59.22 58.36 59.07 1,628,322 +0.31(+0.52%)
Feb 25, 2014 59.17 59.22 58.45 58.77 2,758,457 -0.46(-0.77%)
Feb 24, 2014 58.70 59.57 58.42 59.22 3,459,534 +0.81(+1.38%)
Feb 21, 2014 58.25 58.81 58.11 58.42 2,553,016 +0.18(+0.31%)
Feb 20, 2014 58.23 58.47 57.56 58.23 2,946,255 +0.23(+0.39%)
Feb 19, 2014 59.09 59.31 57.86 58.01 3,606,470 -1.37(-2.31%)
Feb 18, 2014 60.82 60.82 59.27 59.38 2,131,340 -0.05(-0.09%)
Feb 14, 2014 58.98 59.43 59.43 59.43 2,518,057 +0.35(+0.59%)
Feb 13, 2014 58.58 59.15 58.33 59.08 2,034,074 +0.09(+0.15%)
Feb 12, 2014 59.08 59.54 58.70 58.99 1,916,869 +0.01(+0.02%)
Feb 11, 2014 58.12 59.17 57.99 58.98 3,018,173 +0.84(+1.45%)
Feb 10, 2014 58.31 58.52 57.69 58.13 2,337,665 -0.04(-0.06%)
Feb 07, 2014 58.26 58.83 57.94 58.17 2,743,255 +0.04(+0.08%)
Feb 06, 2014 57.45 58.15 57.21 58.12 3,040,062 +0.74(+1.29%)
Feb 05, 2014 57.43 57.61 56.81 57.38 3,369,210 -0.05(-0.09%)
Feb 04, 2014 57.43 57.85 56.90 57.43 3,424,846 +0.33(+0.57%)
Feb 03, 2014 58.16 58.52 57.02 57.10 4,247,917 -1.06(-1.82%)
Jan 31, 2014 58.49 58.83 58.09 58.16 3,069,525 -1.27(-2.13%)
Jan 30, 2014 58.90 59.50 58.56 59.43 2,786,400 +1.27(+2.19%)
Jan 29, 2014 58.68 59.20 58.14 58.15 4,323,549 -1.00(-1.69%)
Jan 28, 2014 59.26 59.37 58.79 59.15 3,153,805 +0.32(+0.54%)
Jan 27, 2014 59.09 59.46 58.41 58.83 4,646,032 -0.17(-0.28%)
Jan 24, 2014 59.80 59.92 59.00 59.00 3,218,501 -1.19(-1.97%)
Jan 23, 2014 60.91 61.00 59.87 60.18 4,100,962 -1.13(-1.84%)
Jan 22, 2014 61.32 61.47 60.76 61.31 3,680,390 +0.07(+0.12%)
Jan 21, 2014 60.25 61.36 60.15 61.24 5,973,929 +1.35(+2.25%)
Jan 17, 2014 59.81 59.89 59.89 59.89 6,647,566 +0.97(+1.64%)
Jan 16, 2014 58.75 59.18 57.40 58.93 6,232,092 +1.52(+2.65%)
Jan 15, 2014 56.89 57.61 56.89 57.40 3,235,587 +0.61(+1.08%)
Jan 14, 2014 56.52 56.93 56.12 56.79 2,298,549 +0.46(+0.81%)
Jan 13, 2014 56.81 57.05 56.19 56.33 2,103,566 -0.70(-1.23%)
Jan 10, 2014 57.26 57.30 56.63 57.03 2,728,981 -0.30(-0.53%)
Jan 09, 2014 57.16 57.41 56.95 57.34 4,167,978 +0.34(+0.60%)
Jan 08, 2014 56.11 57.08 56.11 57.00 4,039,381 +0.93(+1.67%)
Jan 07, 2014 55.53 56.29 55.53 56.06 2,759,009 +0.41(+0.74%)
Jan 06, 2014 55.96 56.43 55.64 55.65 4,094,461 -0.07(-0.13%)
Jan 03, 2014 55.61 55.92 55.51 55.72 1,881,429 +0.26(+0.47%)
Jan 02, 2014 55.07 55.91 55.07 55.46 2,403,792 -0.71(-1.26%)
Dec 31, 2013 56.14 56.17 56.17 56.17 1,784,860 +0.05(+0.09%)
Dec 30, 2013 56.62 56.68 56.01 56.12 1,728,046 -0.50(-0.88%)
Dec 27, 2013 56.12 56.74 55.89 56.62 2,792,712 +0.68(+1.22%)
Dec 26, 2013 55.98 56.09 55.84 55.94 916,150 +0.09(+0.17%)
Dec 24, 2013 55.82 55.98 55.65 55.84 573,749 +0.08(+0.14%)
Dec 23, 2013 55.56 56.03 55.30 55.77 2,145,948 +0.47(+0.85%)
Dec 20, 2013 55.23 55.56 55.18 55.29 3,632,608 +0.27(+0.49%)
Dec 19, 2013 54.56 55.25 54.24 55.03 3,496,887 +0.26(+0.48%)
Dec 18, 2013 54.13 54.77 53.52 54.77 4,500,240 +0.72(+1.33%)
Dec 17, 2013 54.64 54.66 53.88 54.05 3,441,826 -0.60(-1.10%)
Dec 16, 2013 54.61 54.79 54.37 54.65 3,088,930 +0.07(+0.13%)
Dec 13, 2013 54.86 55.22 54.40 54.58 2,334,298 -0.32(-0.58%)
Dec 12, 2013 54.67 55.11 54.49 54.90 2,602,219 +0.25(+0.45%)
Dec 11, 2013 55.43 55.43 54.47 54.65 3,356,012 -0.78(-1.41%)
Dec 10, 2013 54.96 55.67 54.89 55.43 3,960,358 +0.20(+0.37%)
Dec 09, 2013 55.60 55.60 55.07 55.23 1,917,533 +0.08(+0.14%)
Dec 06, 2013 55.00 55.26 54.62 55.15 2,371,796 +0.83(+1.53%)
Dec 05, 2013 54.56 54.68 54.16 54.32 2,803,237 -0.51(-0.92%)
Dec 04, 2013 54.73 55.35 54.43 54.82 3,189,320 +0.07(+0.13%)
Dec 03, 2013 55.91 56.00 54.60 54.75 4,425,191 -1.36(-2.43%)
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.