Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 68.54 68.89 68.08 68.61 3,312,929 -0.32(-0.46%)
Apr 28, 2016 68.79 69.57 68.53 68.93 2,619,599 -0.63(-0.90%)
Apr 27, 2016 69.36 70.17 68.96 69.56 2,628,709 +0.09(+0.12%)
Apr 26, 2016 68.68 69.54 68.36 69.47 2,487,396 +0.91(+1.33%)
Apr 25, 2016 68.43 68.64 67.96 68.56 1,976,592 -0.30(-0.43%)
Apr 22, 2016 68.61 69.14 68.28 68.86 3,651,067 +0.45(+0.66%)
Apr 21, 2016 68.53 69.22 68.21 68.40 2,767,673 -0.18(-0.26%)
Apr 20, 2016 67.76 68.77 67.32 68.58 2,918,776 +1.15(+1.70%)
Apr 19, 2016 66.73 67.56 66.52 67.43 2,710,801 +0.98(+1.48%)
Apr 18, 2016 65.25 66.52 65.17 66.45 2,350,258 +0.66(+1.01%)
Apr 15, 2016 66.12 66.56 65.39 65.78 2,625,516 -0.41(-0.63%)
Apr 14, 2016 64.88 67.14 64.63 66.20 4,811,404 -0.38(-0.56%)
Apr 13, 2016 65.13 66.84 65.06 66.57 4,904,623 +2.20(+3.42%)
Apr 12, 2016 63.65 64.45 63.27 64.37 4,224,218 +0.73(+1.15%)
Apr 11, 2016 63.98 64.54 63.64 63.64 2,172,048 +0.08(+0.12%)
Apr 08, 2016 63.67 64.45 63.35 63.56 2,446,524 +0.27(+0.43%)
Apr 07, 2016 64.45 64.55 62.97 63.29 4,935,460 -1.81(-2.78%)
Apr 06, 2016 64.32 65.12 63.93 65.10 3,914,474 +0.67(+1.04%)
Apr 05, 2016 65.56 65.78 64.37 64.43 4,016,647 -1.85(-2.79%)
Apr 04, 2016 66.10 66.80 65.80 66.28 2,235,880 +0.02(+0.04%)
Apr 01, 2016 65.76 66.35 65.02 66.26 2,374,393 +0.56(+0.85%)
Mar 31, 2016 66.19 66.47 65.50 65.70 2,214,061 -0.61(-0.91%)
Mar 30, 2016 66.03 66.91 65.91 66.30 1,939,794 +0.68(+1.04%)
Mar 29, 2016 65.53 65.77 64.84 65.62 2,783,431 -0.32(-0.48%)
Mar 28, 2016 66.33 66.37 65.67 65.94 2,122,877 +0.06(+0.09%)
Mar 24, 2016 65.81 65.88 65.88 65.88 3,010,143 -0.43(-0.64%)
Mar 23, 2016 66.78 66.87 66.16 66.30 2,805,228 -0.39(-0.58%)
Mar 22, 2016 66.49 67.19 66.23 66.69 2,557,984 -0.27(-0.41%)
Mar 21, 2016 66.92 67.37 66.52 66.96 2,323,406 +0.03(+0.05%)
Mar 18, 2016 66.53 67.60 66.40 66.93 6,759,697 +0.75(+1.13%)
Mar 17, 2016 65.71 66.44 65.11 66.19 3,290,774 +0.40(+0.60%)
Mar 16, 2016 66.50 67.06 65.55 65.79 2,814,057 -0.85(-1.28%)
Mar 15, 2016 66.08 66.71 65.95 66.65 2,423,677 -0.02(-0.03%)
Mar 14, 2016 66.77 66.91 66.18 66.67 3,202,353 -0.45(-0.67%)
Mar 11, 2016 66.99 67.24 66.51 67.12 3,998,355 +0.98(+1.48%)
Mar 10, 2016 66.33 66.99 65.25 66.14 3,047,769 +0.40(+0.61%)
Mar 09, 2016 66.61 66.61 65.58 65.74 2,930,093 -0.35(-0.53%)
Mar 08, 2016 66.87 67.18 66.03 66.09 2,679,841 -1.47(-2.17%)
Mar 07, 2016 67.21 67.80 66.99 67.55 2,586,806 -0.26(-0.39%)
Mar 04, 2016 67.73 68.21 67.38 67.82 2,410,156 +0.56(+0.83%)
Mar 03, 2016 66.52 67.26 66.23 67.26 2,104,972 +0.73(+1.10%)
Mar 02, 2016 65.72 66.54 65.43 66.53 2,251,631 +0.90(+1.37%)
Mar 01, 2016 63.56 65.63 63.41 65.63 4,016,006 +2.46(+3.90%)
Feb 29, 2016 65.02 65.06 63.16 63.16 4,002,869 -2.07(-3.17%)
Feb 26, 2016 65.12 65.96 64.54 65.23 2,722,448 +0.80(+1.24%)
Feb 25, 2016 64.14 64.45 63.79 64.43 3,216,024 +0.50(+0.78%)
Feb 24, 2016 63.35 64.02 62.59 63.93 2,571,068 -0.40(-0.62%)
Feb 23, 2016 65.21 65.46 63.53 64.33 3,289,756 -1.27(-1.94%)
Feb 22, 2016 64.34 65.65 65.07 65.60 2,118,047 +1.27(+1.97%)
Feb 19, 2016 63.57 64.47 63.17 64.34 3,489,011 +0.19(+0.29%)
Feb 18, 2016 65.29 65.41 63.89 64.15 3,503,865 -1.15(-1.76%)
Feb 17, 2016 65.36 65.76 65.15 65.30 2,966,264 +0.61(+0.95%)
Feb 16, 2016 63.98 65.42 63.32 64.69 4,196,500 +1.82(+2.89%)
Feb 12, 2016 61.92 62.87 62.87 62.87 5,651,355 +2.14(+3.53%)
Feb 11, 2016 61.53 62.32 60.34 60.73 6,476,458 -2.59(-4.10%)
Feb 10, 2016 64.28 64.86 63.29 63.32 2,828,434 -0.54(-0.84%)
Feb 09, 2016 62.52 64.23 62.36 63.86 5,310,989 +0.33(+0.53%)
Feb 08, 2016 64.05 64.10 62.71 63.52 4,465,961 -1.40(-2.15%)
Feb 05, 2016 66.18 66.58 64.66 64.92 4,321,631 -1.03(-1.56%)
Feb 04, 2016 64.68 66.12 64.57 65.95 2,886,493 +0.81(+1.24%)
Feb 03, 2016 65.31 65.46 63.22 65.14 4,825,075 +0.04(+0.06%)
Feb 02, 2016 65.92 66.33 64.81 65.10 3,007,284 -1.78(-2.66%)
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.