Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 61.98 62.68 61.97 62.45 1,931,641 +0.37(+0.60%)
May 29, 2014 61.93 62.12 61.64 62.08 3,091,131 +0.18(+0.28%)
May 28, 2014 62.02 62.08 61.63 61.90 1,885,100 -0.13(-0.21%)
May 27, 2014 62.16 62.74 61.99 62.03 2,196,859 +0.14(+0.22%)
May 23, 2014 61.67 61.89 61.89 61.89 1,748,279 +0.42(+0.69%)
May 22, 2014 61.20 61.59 61.05 61.47 1,380,504 +0.30(+0.49%)
May 21, 2014 60.75 61.69 60.75 61.17 2,175,261 +0.65(+1.08%)
May 20, 2014 60.79 60.94 60.30 60.52 2,247,053 -0.42(-0.70%)
May 19, 2014 60.45 61.06 60.41 60.94 2,113,849 +0.31(+0.52%)
May 16, 2014 60.44 60.75 60.08 60.63 2,983,395 +0.10(+0.17%)
May 15, 2014 60.83 60.93 59.80 60.52 2,983,959 -0.48(-0.78%)
May 14, 2014 62.05 62.29 60.86 61.00 3,656,630 -1.09(-1.76%)
May 13, 2014 62.63 62.75 62.02 62.09 1,788,243 -0.51(-0.81%)
May 12, 2014 61.94 62.75 61.75 62.60 2,598,992 +0.94(+1.53%)
May 09, 2014 61.32 61.67 61.04 61.65 1,714,109 +0.23(+0.38%)
May 08, 2014 61.20 61.82 61.18 61.42 2,088,743 +0.00(+0.00%)
May 07, 2014 60.99 61.49 60.85 61.42 2,279,841 +0.67(+1.10%)
May 06, 2014 61.34 61.40 60.74 60.75 2,064,993 -0.89(-1.44%)
May 05, 2014 61.89 61.89 61.16 61.64 2,740,311 -0.42(-0.67%)
May 02, 2014 61.57 62.90 61.37 62.05 4,028,208 +0.70(+1.15%)
May 01, 2014 61.49 61.78 61.05 61.35 2,368,499 -0.20(-0.32%)
Apr 30, 2014 61.17 61.69 61.08 61.55 3,147,917 +0.45(+0.74%)
Apr 29, 2014 61.18 61.53 60.96 61.09 2,274,494 +0.34(+0.55%)
Apr 28, 2014 61.60 61.66 60.45 60.76 3,616,441 -0.67(-1.09%)
Apr 25, 2014 61.72 62.05 61.30 61.42 2,440,814 -0.29(-0.46%)
Apr 24, 2014 62.28 62.32 61.55 61.71 2,342,740 -0.34(-0.55%)
Apr 23, 2014 61.89 62.19 61.78 62.05 2,313,430 +0.05(+0.08%)
Apr 22, 2014 61.25 62.09 61.05 62.00 2,631,115 +0.70(+1.15%)
Apr 21, 2014 61.53 61.98 61.20 61.30 2,366,770 -0.05(-0.08%)
Apr 17, 2014 61.45 61.35 61.35 61.35 3,395,108 -0.45(-0.72%)
Apr 16, 2014 60.91 62.00 60.35 61.80 5,899,064 +1.63(+2.71%)
Apr 15, 2014 59.92 60.27 59.23 60.16 3,226,798 +0.41(+0.69%)
Apr 14, 2014 60.00 60.19 59.12 59.75 2,829,800 +0.33(+0.55%)
Apr 11, 2014 59.29 59.86 58.44 59.43 4,361,020 -0.43(-0.72%)
Apr 10, 2014 61.60 61.81 59.85 59.86 4,814,169 -1.73(-2.81%)
Apr 09, 2014 61.72 61.82 61.38 61.59 3,415,490 -0.03(-0.05%)
Apr 08, 2014 61.84 61.92 61.09 61.62 3,161,896 -0.14(-0.22%)
Apr 07, 2014 62.65 62.90 61.60 61.76 4,915,938 -1.04(-1.66%)
Apr 04, 2014 63.95 64.09 62.76 62.80 3,202,486 -0.84(-1.33%)
Apr 03, 2014 63.75 63.83 63.32 63.64 2,169,612 -0.15(-0.23%)
Apr 02, 2014 63.71 63.91 63.53 63.79 3,513,207 +0.25(+0.40%)
Apr 01, 2014 63.48 63.69 63.01 63.53 3,302,200 +0.19(+0.30%)
Mar 31, 2014 62.77 63.55 62.71 63.34 3,746,033 +0.92(+1.48%)
Mar 28, 2014 62.35 62.74 61.96 62.42 2,602,697 +0.43(+0.69%)
Mar 27, 2014 62.13 62.69 61.49 61.99 3,263,827 -0.13(-0.21%)
Mar 26, 2014 63.34 63.34 62.11 62.12 3,024,526 -0.80(-1.27%)
Mar 25, 2014 63.45 63.46 62.73 62.92 3,201,686 -0.39(-0.61%)
Mar 24, 2014 63.51 63.81 63.02 63.31 2,470,488 +0.06(+0.09%)
Mar 21, 2014 63.77 63.93 63.10 63.25 5,940,380 +0.17(+0.28%)
Mar 20, 2014 61.75 63.26 61.65 63.08 4,533,634 +1.14(+1.85%)
Mar 19, 2014 61.69 62.47 61.05 61.93 4,236,056 +0.32(+0.52%)
Mar 18, 2014 61.31 61.67 61.00 61.61 2,917,990 +0.33(+0.53%)
Mar 17, 2014 60.62 61.36 60.62 61.28 2,189,009 +0.95(+1.58%)
Mar 14, 2014 60.25 60.83 60.11 60.33 2,180,373 +0.05(+0.08%)
Mar 13, 2014 61.04 61.20 60.16 60.28 2,339,430 -0.49(-0.80%)
Mar 12, 2014 60.29 60.82 60.07 60.77 2,106,302 +0.17(+0.29%)
Mar 11, 2014 61.20 61.20 60.38 60.59 1,692,175 -0.63(-1.03%)
Mar 10, 2014 61.03 61.24 60.69 61.23 2,332,255 +0.08(+0.13%)
Mar 07, 2014 60.72 61.63 60.64 61.15 3,253,117 +0.84(+1.40%)
Mar 06, 2014 60.46 60.86 60.22 60.30 2,678,382 -0.09(-0.14%)
Mar 05, 2014 59.79 60.42 59.79 60.39 3,311,869 +0.66(+1.11%)
Mar 04, 2014 58.96 59.86 58.43 59.73 2,735,724 +0.76(+1.30%)
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.