Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 69.58 69.59 68.47 68.78 3,254,837 -0.38(-0.55%)
May 27, 2016 68.86 69.16 69.16 69.16 2,511,080 +0.57(+0.84%)
May 26, 2016 69.16 69.25 68.53 68.59 2,757,404 -0.57(-0.82%)
May 25, 2016 68.58 69.63 68.49 69.16 3,030,664 +0.92(+1.35%)
May 24, 2016 67.75 68.57 67.54 68.24 2,783,530 +0.93(+1.38%)
May 23, 2016 67.59 67.81 66.92 67.31 2,101,529 -0.28(-0.42%)
May 20, 2016 67.70 68.15 67.36 67.59 2,101,433 +0.24(+0.35%)
May 19, 2016 67.34 68.11 66.70 67.36 3,029,188 -0.38(-0.57%)
May 18, 2016 65.38 67.74 65.35 67.74 3,490,728 +2.41(+3.70%)
May 17, 2016 65.24 66.02 64.69 65.32 2,368,670 -0.17(-0.26%)
May 16, 2016 64.73 65.76 64.73 65.49 2,567,824 +0.54(+0.84%)
May 13, 2016 65.87 66.50 64.68 64.95 2,561,316 -1.10(-1.67%)
May 12, 2016 66.41 66.94 65.62 66.05 3,453,879 -0.12(-0.19%)
May 11, 2016 66.14 66.90 66.09 66.17 1,814,755 -0.19(-0.29%)
May 10, 2016 65.75 66.70 65.60 66.37 2,331,741 +1.23(+1.88%)
May 09, 2016 65.04 65.94 64.85 65.14 2,947,379 -0.48(-0.72%)
May 06, 2016 65.07 65.71 64.92 65.62 2,821,635 +0.20(+0.30%)
May 05, 2016 65.49 65.99 65.17 65.42 2,731,414 -0.02(-0.02%)
May 04, 2016 65.91 66.27 64.82 65.43 3,580,083 -1.15(-1.73%)
May 03, 2016 66.41 66.78 65.91 66.58 2,386,487 -0.80(-1.18%)
May 02, 2016 67.85 67.87 67.16 67.38 3,741,354 +0.10(+0.15%)
Apr 29, 2016 67.21 67.55 66.76 67.28 3,378,665 -0.31(-0.46%)
Apr 28, 2016 67.45 68.22 67.20 67.59 2,671,578 -0.61(-0.90%)
Apr 27, 2016 68.01 68.80 67.62 68.21 2,680,869 +0.08(+0.12%)
Apr 26, 2016 67.35 68.18 67.03 68.12 2,536,751 +0.90(+1.33%)
Apr 25, 2016 67.10 67.30 66.63 67.22 2,015,813 -0.29(-0.43%)
Apr 22, 2016 67.27 67.79 66.96 67.52 3,723,513 +0.44(+0.66%)
Apr 21, 2016 67.19 67.88 66.88 67.07 2,822,590 -0.18(-0.26%)
Apr 20, 2016 66.44 67.43 66.01 67.25 2,976,691 +1.13(+1.70%)
Apr 19, 2016 65.43 66.24 65.22 66.12 2,764,590 +0.97(+1.48%)
Apr 18, 2016 63.98 65.22 63.91 65.16 2,396,892 +0.65(+1.01%)
Apr 15, 2016 64.83 65.26 64.12 64.50 2,677,612 -0.41(-0.63%)
Apr 14, 2016 63.61 65.83 63.38 64.91 4,906,874 -0.37(-0.56%)
Apr 13, 2016 63.86 65.54 63.80 65.28 5,001,943 +2.16(+3.42%)
Apr 12, 2016 62.42 63.20 62.03 63.12 4,308,036 +0.72(+1.15%)
Apr 11, 2016 62.74 63.28 62.40 62.40 2,215,146 +0.08(+0.12%)
Apr 08, 2016 62.43 63.20 62.12 62.32 2,495,069 +0.27(+0.43%)
Apr 07, 2016 63.20 63.30 61.75 62.06 5,033,392 -1.77(-2.78%)
Apr 06, 2016 63.07 63.86 62.69 63.83 3,992,147 +0.66(+1.04%)
Apr 05, 2016 64.28 64.50 63.12 63.18 4,096,347 -1.81(-2.79%)
Apr 04, 2016 64.82 65.50 64.52 64.99 2,280,246 +0.02(+0.04%)
Apr 01, 2016 64.48 65.06 63.76 64.97 2,421,507 +0.55(+0.85%)
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%)
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.