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 (%)
Mar 28, 2013 47.87 48.25 47.69 48.19 2,883,547 +0.22(+0.47%)
Mar 27, 2013 47.76 48.03 47.49 47.97 3,234,018 -0.07(-0.14%)
Mar 26, 2013 48.29 48.30 47.89 48.03 2,320,789 +0.10(+0.21%)
Mar 25, 2013 48.15 48.29 47.64 47.93 2,324,791 -0.05(-0.11%)
Mar 22, 2013 47.97 48.18 47.81 47.98 2,691,007 +0.13(+0.27%)
Mar 21, 2013 48.07 48.28 47.71 47.85 3,759,350 -0.49(-1.00%)
Mar 20, 2013 48.29 48.51 48.15 48.34 3,145,637 +0.33(+0.68%)
Mar 19, 2013 48.03 48.30 47.62 48.01 3,220,377 +0.00(+0.00%)
Mar 18, 2013 47.76 48.18 47.48 48.01 2,837,385 -0.40(-0.82%)
Mar 15, 2013 47.83 48.51 47.72 48.41 4,755,626 +0.39(+0.81%)
Mar 14, 2013 47.85 48.18 47.70 48.02 2,935,981 +0.24(+0.50%)
Mar 13, 2013 47.51 47.82 47.32 47.78 2,267,450 +0.37(+0.78%)
Mar 12, 2013 47.67 47.74 47.19 47.41 2,410,998 -0.33(-0.68%)
Mar 11, 2013 47.13 47.76 47.07 47.74 2,749,251 +0.62(+1.31%)
Mar 08, 2013 47.13 47.24 46.70 47.12 5,012,564 +0.15(+0.32%)
Mar 07, 2013 46.60 47.10 46.50 46.97 3,681,561 +0.47(+1.01%)
Mar 06, 2013 46.45 46.71 45.92 46.50 5,169,375 +0.36(+0.79%)
Mar 05, 2013 46.31 46.64 45.93 46.14 6,991,947 +0.10(+0.22%)
Mar 04, 2013 45.40 46.08 45.24 46.03 3,204,729 +0.54(+1.18%)
Mar 01, 2013 44.95 45.61 44.58 45.50 4,860,313 +0.28(+0.63%)
Feb 28, 2013 44.65 45.37 44.62 45.22 5,287,921 +0.51(+1.15%)
Feb 27, 2013 44.30 44.79 44.09 44.70 3,466,451 +0.39(+0.88%)
Feb 26, 2013 44.30 44.42 43.75 44.31 4,562,308 +0.23(+0.53%)
Feb 25, 2013 45.84 45.84 44.08 44.08 5,370,213 -1.51(-3.31%)
Feb 22, 2013 45.50 45.64 45.08 45.58 4,612,212 +0.37(+0.82%)
Feb 21, 2013 45.60 46.08 45.18 45.22 6,841,087 -0.57(-1.23%)
Feb 20, 2013 45.93 46.07 45.67 45.78 6,033,215 -0.25(-0.54%)
Feb 19, 2013 46.35 46.38 45.94 46.03 4,048,127 -0.26(-0.56%)
Feb 15, 2013 46.50 46.55 46.19 46.29 3,332,726 +0.00(+0.00%)
Feb 14, 2013 46.30 46.54 46.16 46.29 3,002,716 -0.22(-0.47%)
Feb 13, 2013 46.96 46.98 46.34 46.51 2,351,739 -0.43(-0.93%)
Feb 12, 2013 46.49 47.03 46.19 46.94 4,192,165 +0.56(+1.20%)
Feb 11, 2013 46.01 46.45 45.88 46.38 3,548,740 +0.47(+1.03%)
Feb 08, 2013 46.07 46.17 45.82 45.91 3,032,290 -0.22(-0.47%)
Feb 07, 2013 45.84 46.27 45.64 46.13 3,784,733 +0.22(+0.49%)
Feb 06, 2013 45.42 45.96 45.42 45.90 9,324,057 +0.62(+1.36%)
Feb 04, 2013 45.50 45.64 45.16 45.29 3,353,417 -0.51(-1.12%)
Feb 01, 2013 45.09 45.90 44.99 45.80 4,713,570 +1.01(+2.27%)
Jan 31, 2013 44.78 44.95 44.52 44.79 4,097,020 -0.01(-0.03%)
Jan 30, 2013 44.86 44.95 44.55 44.80 2,532,543 -0.07(-0.15%)
Jan 29, 2013 44.45 45.05 44.38 44.87 2,745,202 -0.04(-0.10%)
Jan 28, 2013 44.93 45.16 44.53 44.91 3,530,890 +0.00(+0.00%)
Jan 25, 2013 44.97 45.21 44.79 44.91 3,597,978 +0.08(+0.18%)
Jan 24, 2013 44.88 45.06 44.54 44.83 5,737,665 +0.01(+0.03%)
Jan 23, 2013 44.51 44.91 44.51 44.82 4,151,133 -0.20(-0.45%)
Jan 22, 2013 44.72 45.11 44.58 45.02 4,251,262 +0.20(+0.45%)
Jan 18, 2013 45.12 45.22 44.40 44.82 4,918,303 -0.12(-0.27%)
Jan 17, 2013 44.22 45.21 43.99 44.94 9,818,780 +1.62(+3.73%)
Jan 16, 2013 43.30 43.54 43.01 43.32 4,805,953 +0.01(+0.02%)
Jan 15, 2013 42.85 43.37 42.83 43.32 3,522,784 +0.23(+0.54%)
Jan 14, 2013 43.43 43.55 42.92 43.08 4,472,219 -0.43(-1.00%)
Jan 11, 2013 44.19 44.19 43.32 43.52 3,822,492 -0.50(-1.14%)
Jan 10, 2013 43.56 44.03 43.38 44.02 4,702,888 +0.70(+1.61%)
Jan 09, 2013 42.48 43.60 42.45 43.32 8,606,672 -0.06(-0.13%)
Jan 08, 2013 43.78 43.83 43.23 43.38 3,993,494 -0.56(-1.28%)
Jan 07, 2013 43.38 44.06 43.26 43.94 5,539,312 +0.40(+0.91%)
Jan 04, 2013 43.15 43.61 42.87 43.54 3,972,190 +0.53(+1.22%)
Jan 03, 2013 42.87 43.14 42.64 43.02 5,310,391 +0.15(+0.35%)
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.