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 (%)
Mar 31, 2016 64.90 65.18 64.22 64.42 2,257,994 -0.59(-0.91%)
Mar 30, 2016 64.75 65.61 64.63 65.01 1,978,284 +0.67(+1.04%)
Mar 29, 2016 64.25 64.49 63.57 64.34 2,838,661 -0.31(-0.48%)
Mar 28, 2016 65.04 65.08 64.40 64.66 2,165,000 +0.06(+0.09%)
Mar 24, 2016 64.53 64.59 64.59 64.59 3,069,871 -0.42(-0.64%)
Mar 23, 2016 65.48 65.57 64.87 65.01 2,860,890 -0.38(-0.58%)
Mar 22, 2016 65.20 65.88 64.94 65.39 2,608,741 -0.27(-0.41%)
Mar 21, 2016 65.62 66.06 65.23 65.66 2,369,508 +0.03(+0.05%)
Mar 18, 2016 65.23 66.29 65.10 65.63 6,893,826 +0.73(+1.13%)
Mar 17, 2016 64.43 65.14 63.85 64.90 3,356,071 +0.39(+0.60%)
Mar 16, 2016 65.20 65.76 64.27 64.51 2,869,895 -0.84(-1.28%)
Mar 15, 2016 64.79 65.41 64.66 65.35 2,471,769 -0.02(-0.04%)
Mar 14, 2016 65.47 65.60 64.89 65.37 3,265,896 -0.44(-0.67%)
Mar 11, 2016 65.69 65.93 65.22 65.81 4,077,692 +0.96(+1.48%)
Mar 10, 2016 65.04 65.69 63.98 64.85 3,108,245 +0.40(+0.61%)
Mar 09, 2016 65.32 65.32 64.30 64.46 2,988,233 -0.34(-0.53%)
Mar 08, 2016 65.57 65.87 64.75 64.80 2,733,015 -1.44(-2.17%)
Mar 07, 2016 65.90 66.48 65.69 66.24 2,638,134 -0.26(-0.39%)
Mar 04, 2016 66.41 66.89 66.06 66.50 2,457,979 +0.55(+0.83%)
Mar 03, 2016 65.23 65.95 64.94 65.95 2,146,740 +0.72(+1.10%)
Mar 02, 2016 64.44 65.24 64.16 65.23 2,296,309 +0.88(+1.37%)
Mar 01, 2016 62.32 64.35 62.17 64.35 4,095,693 +2.41(+3.90%)
Feb 29, 2016 63.76 63.79 61.93 61.94 4,082,296 -2.03(-3.17%)
Feb 26, 2016 63.86 64.68 63.28 63.96 2,776,468 +0.78(+1.24%)
Feb 25, 2016 62.90 63.19 62.55 63.18 3,279,838 +0.49(+0.78%)
Feb 24, 2016 62.12 62.77 61.37 62.69 2,622,084 -0.39(-0.62%)
Feb 23, 2016 63.94 64.19 62.29 63.08 3,355,033 -1.25(-1.94%)
Feb 22, 2016 63.09 64.37 63.80 64.33 2,160,074 +1.24(+1.97%)
Feb 19, 2016 62.33 63.22 61.94 63.09 3,558,241 +0.18(+0.29%)
Feb 18, 2016 64.02 64.14 62.64 62.90 3,573,390 -1.13(-1.76%)
Feb 17, 2016 64.09 64.48 63.88 64.03 3,025,122 +0.60(+0.95%)
Feb 16, 2016 62.74 64.14 62.09 63.43 4,279,769 +1.78(+2.89%)
Feb 12, 2016 60.72 61.65 61.65 61.65 5,763,492 +2.10(+3.53%)
Feb 11, 2016 60.33 61.11 59.16 59.54 6,604,967 -2.54(-4.10%)
Feb 10, 2016 63.03 63.60 62.06 62.09 2,884,556 -0.53(-0.84%)
Feb 09, 2016 61.30 62.98 61.15 62.61 5,416,372 +0.33(+0.53%)
Feb 08, 2016 62.80 62.86 61.49 62.29 4,554,577 -1.37(-2.15%)
Feb 05, 2016 64.89 65.29 63.41 63.66 4,407,383 -1.01(-1.55%)
Feb 04, 2016 63.42 64.84 63.31 64.66 2,943,768 +0.79(+1.24%)
Feb 03, 2016 64.04 64.18 61.99 63.87 4,920,816 +0.04(+0.06%)
Feb 02, 2016 64.64 65.04 63.55 63.83 3,066,955 -1.74(-2.66%)
Feb 01, 2016 66.00 66.13 65.10 65.58 2,678,495 -0.43(-0.65%)
Jan 29, 2016 65.17 66.01 64.69 66.00 4,189,409 +1.33(+2.05%)
Jan 28, 2016 65.22 65.65 64.41 64.68 3,447,312 -0.11(-0.16%)
Jan 27, 2016 64.33 66.30 64.14 64.78 3,691,368 +0.46(+0.71%)
Jan 26, 2016 63.50 64.43 63.17 64.33 3,653,883 +1.31(+2.08%)
Jan 25, 2016 65.26 65.36 62.87 63.02 4,806,944 -2.29(-3.51%)
Jan 22, 2016 65.35 65.71 64.58 65.31 2,753,617 +1.23(+1.91%)
Jan 21, 2016 64.40 65.60 63.89 64.08 3,327,643 -0.03(-0.05%)
Jan 20, 2016 63.83 64.83 62.87 64.11 5,926,010 -0.88(-1.36%)
Jan 19, 2016 66.38 66.86 64.43 65.00 4,494,156 -0.76(-1.16%)
Jan 15, 2016 64.42 65.76 65.76 65.76 7,548,255 -0.41(-0.62%)
Jan 14, 2016 65.37 66.38 65.09 66.17 6,012,821 +0.74(+1.13%)
Jan 13, 2016 67.64 68.03 64.99 65.43 3,922,949 -1.96(-2.91%)
Jan 12, 2016 67.51 67.70 66.38 67.39 2,784,218 +0.55(+0.82%)
Jan 11, 2016 66.92 67.28 66.16 66.85 2,562,897 +0.24(+0.36%)
Jan 08, 2016 68.11 68.45 66.39 66.61 3,114,027 -1.00(-1.48%)
Jan 07, 2016 68.16 68.79 67.30 67.61 3,510,547 -1.76(-2.53%)
Jan 06, 2016 69.17 70.23 69.07 69.36 3,402,073 -1.28(-1.81%)
Jan 05, 2016 70.60 70.98 69.87 70.64 2,523,697 +0.10(+0.14%)
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.