Skip to main content

PNC Financial Services (NY: PNC )

161.30 +1.33 (+0.83%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 64.02 64.81 63.96 64.60 3,673,149 +0.94(+1.48%)
Mar 28, 2014 63.58 63.99 63.19 63.66 2,552,058 +0.44(+0.69%)
Mar 27, 2014 63.36 63.93 62.71 63.22 3,200,324 -0.13(-0.21%)
Mar 26, 2014 64.59 64.59 63.35 63.35 2,965,680 -0.82(-1.27%)
Mar 25, 2014 64.71 64.72 63.97 64.17 3,139,392 -0.39(-0.61%)
Mar 24, 2014 64.77 65.07 64.27 64.56 2,422,421 +0.06(+0.09%)
Mar 21, 2014 65.04 65.20 64.36 64.51 5,824,801 +0.18(+0.28%)
Mar 20, 2014 62.98 64.51 62.87 64.33 4,445,426 +1.17(+1.85%)
Mar 19, 2014 62.92 63.71 62.26 63.16 4,153,637 +0.33(+0.52%)
Mar 18, 2014 62.52 62.89 62.21 62.83 2,861,216 +0.33(+0.53%)
Mar 17, 2014 61.82 62.58 61.82 62.50 2,146,419 +0.97(+1.58%)
Mar 14, 2014 61.45 62.04 61.30 61.53 2,137,950 +0.05(+0.08%)
Mar 13, 2014 62.26 62.41 61.36 61.48 2,293,913 -0.50(-0.80%)
Mar 12, 2014 61.48 62.03 61.26 61.97 2,065,321 +0.18(+0.29%)
Mar 11, 2014 62.42 62.42 61.58 61.79 1,659,252 -0.65(-1.03%)
Mar 10, 2014 62.24 62.46 61.89 62.44 2,286,878 +0.08(+0.13%)
Mar 07, 2014 61.93 62.86 61.85 62.36 3,189,823 +0.86(+1.40%)
Mar 06, 2014 61.66 62.07 61.42 61.50 2,626,270 -0.09(-0.14%)
Mar 05, 2014 60.98 61.62 60.98 61.59 3,247,432 +0.68(+1.11%)
Mar 04, 2014 60.13 61.05 59.59 60.91 2,682,497 +0.78(+1.30%)
Mar 03, 2014 60.01 60.30 59.66 60.13 2,354,047 -0.59(-0.98%)
Feb 28, 2014 60.50 61.37 60.45 60.73 3,303,522 +0.33(+0.54%)
Feb 27, 2014 60.14 60.41 59.70 60.40 2,213,066 +0.16(+0.26%)
Feb 26, 2014 60.20 60.40 59.52 60.24 1,596,640 +0.31(+0.52%)
Feb 25, 2014 60.34 60.40 59.61 59.93 2,704,788 -0.47(-0.77%)
Feb 24, 2014 59.86 60.76 59.57 60.40 3,392,224 +0.82(+1.38%)
Feb 21, 2014 59.40 59.98 59.26 59.57 2,503,343 +0.19(+0.31%)
Feb 20, 2014 59.38 59.63 58.71 59.39 2,888,932 +0.23(+0.39%)
Feb 19, 2014 60.27 60.49 59.01 59.16 3,536,301 -1.40(-2.31%)
Feb 18, 2014 62.03 62.03 60.45 60.55 2,089,871 -0.05(-0.09%)
Feb 14, 2014 60.15 60.61 60.61 60.61 2,469,064 +0.36(+0.59%)
Feb 13, 2014 59.74 60.32 59.49 60.25 1,994,498 +0.09(+0.15%)
Feb 12, 2014 60.25 60.72 59.86 60.16 1,879,574 +0.01(+0.02%)
Feb 11, 2014 59.27 60.35 59.14 60.15 2,959,450 +0.86(+1.45%)
Feb 10, 2014 59.47 59.68 58.84 59.29 2,292,183 -0.04(-0.06%)
Feb 07, 2014 59.42 60.00 59.08 59.32 2,689,881 +0.04(+0.08%)
Feb 06, 2014 58.59 59.31 58.35 59.28 2,980,914 +0.76(+1.29%)
Feb 05, 2014 58.56 58.76 57.94 58.52 3,303,658 -0.05(-0.09%)
Feb 04, 2014 58.56 59.00 58.03 58.57 3,358,210 +0.33(+0.57%)
Feb 03, 2014 59.31 59.69 58.16 58.24 4,165,267 -1.08(-1.82%)
Jan 31, 2014 59.65 60.00 59.24 59.31 3,009,803 -1.29(-2.13%)
Jan 30, 2014 60.07 60.68 59.72 60.61 2,732,186 +1.30(+2.19%)
Jan 29, 2014 59.85 60.37 59.29 59.31 4,239,428 -1.02(-1.69%)
Jan 28, 2014 60.44 60.55 59.95 60.32 3,092,443 +0.33(+0.54%)
Jan 27, 2014 60.26 60.64 59.57 60.00 4,555,637 -0.17(-0.28%)
Jan 24, 2014 60.99 61.10 60.17 60.17 3,155,880 -1.21(-1.97%)
Jan 23, 2014 62.12 62.21 61.06 61.38 4,021,172 -1.15(-1.84%)
Jan 22, 2014 62.53 62.69 61.97 62.53 3,608,783 +0.07(+0.12%)
Jan 21, 2014 61.45 62.58 61.35 62.46 5,857,697 +1.37(+2.25%)
Jan 17, 2014 61.00 61.08 61.08 61.08 6,518,228 +0.99(+1.64%)
Jan 16, 2014 59.92 60.35 58.54 60.09 6,110,838 +1.55(+2.65%)
Jan 15, 2014 58.02 58.75 58.02 58.54 3,172,635 +0.62(+1.08%)
Jan 14, 2014 57.64 58.06 57.24 57.92 2,253,827 +0.47(+0.81%)
Jan 13, 2014 57.94 58.18 57.30 57.45 2,062,638 -0.71(-1.23%)
Jan 10, 2014 58.39 58.44 57.75 58.16 2,675,885 -0.31(-0.53%)
Jan 09, 2014 58.30 58.55 58.08 58.47 4,086,884 +0.35(+0.60%)
Jan 08, 2014 57.23 58.21 57.23 58.13 3,960,789 +0.95(+1.67%)
Jan 07, 2014 56.63 57.41 56.63 57.17 2,705,328 +0.42(+0.74%)
Jan 06, 2014 57.07 57.55 56.75 56.75 4,014,797 -0.07(-0.13%)
Jan 03, 2014 56.72 57.03 56.61 56.83 1,844,823 +0.27(+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.