PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 91.80 92.44 91.39 91.73 2,047,904 -0.13(-0.14%)
Apr 29, 2015 91.14 92.44 91.10 91.86 2,104,982 +0.45(+0.49%)
Apr 28, 2015 90.67 91.52 90.67 91.41 1,954,018 +0.59(+0.65%)
Apr 27, 2015 91.45 91.72 90.65 90.82 1,981,291 -0.18(-0.20%)
Apr 24, 2015 91.20 91.64 90.63 91.00 1,969,209 -0.40(-0.44%)
Apr 23, 2015 91.33 91.72 90.99 91.40 2,499,024 -0.01(-0.01%)
Apr 22, 2015 91.07 91.90 90.64 91.41 2,334,100 +0.21(+0.23%)
Apr 21, 2015 91.43 91.99 91.01 91.20 1,862,431 -0.23(-0.25%)
Apr 20, 2015 91.74 91.98 91.20 91.43 2,090,369 +0.50(+0.55%)
Apr 17, 2015 91.35 91.64 90.42 90.93 3,098,605 -0.83(-0.90%)
Apr 16, 2015 92.05 92.21 90.76 91.76 4,751,610 -0.44(-0.48%)
Apr 15, 2015 92.63 93.61 92.03 92.20 6,130,078 -1.42(-1.52%)
Apr 14, 2015 92.84 93.84 92.84 93.62 4,804,296 +0.30(+0.32%)
Apr 13, 2015 92.80 93.84 92.75 93.32 2,523,896 -0.16(-0.17%)
Apr 10, 2015 93.35 93.91 92.94 93.48 2,178,721 -0.03(-0.03%)
Apr 09, 2015 92.81 93.57 92.36 93.51 1,825,574 +0.67(+0.72%)
Apr 08, 2015 93.04 93.51 92.53 92.84 2,199,216 -0.18(-0.19%)
Apr 07, 2015 92.93 93.47 92.74 93.02 2,074,940 +0.53(+0.57%)
Apr 06, 2015 92.05 93.12 91.52 92.49 2,560,036 -0.80(-0.86%)
Apr 02, 2015 92.56 93.29 93.29 93.29 2,226,800 +0.79(+0.85%)
Apr 01, 2015 93.32 93.33 92.20 92.50 3,079,538 -0.74(-0.79%)
Mar 31, 2015 93.35 93.81 92.98 93.24 2,338,996 -0.61(-0.65%)
Mar 30, 2015 92.63 94.54 92.63 93.85 2,483,400 +1.81(+1.97%)
Mar 27, 2015 92.49 92.51 91.53 92.04 2,720,377 -0.45(-0.49%)
Mar 26, 2015 92.48 93.05 91.97 92.49 3,525,737 -0.01(-0.01%)
Mar 25, 2015 94.39 94.53 92.50 92.50 3,076,884 -1.95(-2.06%)
Mar 24, 2015 95.00 95.19 94.39 94.45 3,938,521 -0.66(-0.69%)
Mar 23, 2015 96.09 96.34 95.09 95.11 1,909,161 -0.86(-0.90%)
Mar 20, 2015 95.17 96.23 94.82 95.97 3,297,217 +1.10(+1.16%)
Mar 19, 2015 95.92 96.08 94.39 94.87 3,344,028 -1.16(-1.21%)
Mar 18, 2015 95.37 96.49 95.28 96.03 3,212,605 +0.21(+0.22%)
Mar 17, 2015 95.23 96.02 95.04 95.82 2,580,081 -0.14(-0.15%)
Mar 16, 2015 96.22 96.65 95.60 95.96 2,705,984 +0.27(+0.28%)
Mar 13, 2015 96.48 96.48 95.18 95.69 3,052,835 -0.94(-0.97%)
Mar 12, 2015 94.59 96.71 94.50 96.63 4,031,869 +3.31(+3.55%)
Mar 11, 2015 93.19 93.50 92.83 93.32 2,356,158 +0.44(+0.47%)
Mar 10, 2015 93.24 93.58 92.54 92.88 3,556,827 -1.65(-1.75%)
Mar 09, 2015 93.64 94.63 93.51 94.53 2,431,873 +0.80(+0.85%)
Mar 06, 2015 92.76 95.21 92.76 93.73 4,450,945 +1.19(+1.29%)
Mar 05, 2015 92.15 92.56 91.59 92.54 2,265,303 +0.47(+0.51%)
Mar 04, 2015 91.65 92.31 91.52 92.07 2,112,779 -0.26(-0.28%)
Mar 03, 2015 92.50 92.78 91.78 92.33 1,449,250 -0.62(-0.67%)
Mar 02, 2015 91.96 92.95 91.58 92.95 1,298,751 +0.99(+1.08%)
Feb 27, 2015 91.71 92.33 91.67 91.96 1,638,169 -0.20(-0.22%)
Feb 26, 2015 92.34 92.37 91.64 92.16 1,512,856 -0.11(-0.12%)
Feb 25, 2015 92.14 92.51 91.99 92.27 1,310,175 -0.07(-0.08%)
Feb 24, 2015 91.48 92.68 91.26 92.34 2,317,661 +0.72(+0.79%)
Feb 23, 2015 91.79 92.07 91.29 91.62 1,458,801 -0.65(-0.70%)
Feb 20, 2015 91.13 92.43 90.64 92.27 2,524,534 +0.65(+0.71%)
Feb 19, 2015 90.93 91.66 90.55 91.62 1,455,634 +0.31(+0.34%)
Feb 18, 2015 92.18 92.23 91.08 91.31 2,099,779 -1.07(-1.16%)
Feb 17, 2015 92.05 92.64 91.88 92.38 2,644,232 +0.00(+0.00%)
Feb 13, 2015 91.46 92.38 92.38 92.38 2,737,100 +0.82(+0.90%)
Feb 12, 2015 90.30 91.56 89.88 91.56 2,227,811 +1.77(+1.97%)
Feb 11, 2015 89.86 90.03 89.23 89.79 1,515,042 -0.41(-0.45%)
Feb 10, 2015 90.27 90.55 89.45 90.20 1,485,638 +0.69(+0.77%)
Feb 09, 2015 89.50 90.33 89.36 89.51 2,212,836 -0.93(-1.03%)
Feb 06, 2015 90.13 91.79 89.80 90.44 3,618,653 +1.62(+1.82%)
Feb 05, 2015 87.88 88.93 87.77 88.82 2,571,860 +1.07(+1.22%)
Feb 04, 2015 87.23 88.46 87.23 87.75 3,292,890 +0.14(+0.16%)
Feb 03, 2015 86.69 87.69 86.58 87.61 2,546,125 +1.43(+1.66%)
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.