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 (%)
May 31, 2013 72.50 73.04 71.64 71.64 2,803,902 -1.24(-1.70%)
May 30, 2013 71.77 73.23 71.51 72.88 2,864,660 +1.08(+1.50%)
May 29, 2013 70.50 72.20 70.31 71.80 3,106,355 +0.77(+1.08%)
May 28, 2013 72.06 72.22 70.77 71.03 2,555,585 -0.08(-0.11%)
May 24, 2013 70.51 71.14 70.07 71.11 1,831,320 +0.17(+0.24%)
May 23, 2013 70.52 71.19 70.09 70.94 2,443,531 -0.30(-0.42%)
May 22, 2013 72.16 73.13 70.94 71.24 3,708,352 -0.96(-1.33%)
May 21, 2013 71.29 72.35 71.18 72.20 3,157,032 +0.92(+1.29%)
May 20, 2013 71.37 71.94 71.15 71.28 2,460,937 -0.23(-0.32%)
May 17, 2013 70.76 71.68 70.66 71.51 2,119,845 +1.05(+1.49%)
May 16, 2013 70.53 71.04 70.35 70.46 2,097,401 -0.39(-0.55%)
May 15, 2013 70.11 70.97 70.04 70.85 2,678,580 +2.09(+3.04%)
May 13, 2013 68.50 69.02 67.97 68.76 2,038,129 +0.19(+0.28%)
May 10, 2013 68.89 69.00 68.38 68.57 1,787,089 -0.15(-0.22%)
May 09, 2013 68.96 69.09 68.50 68.72 2,712,225 -0.25(-0.36%)
May 08, 2013 68.68 69.03 68.40 68.97 3,329,260 +0.21(+0.31%)
May 07, 2013 68.47 68.86 68.01 68.76 2,611,776 +0.50(+0.73%)
May 06, 2013 68.12 68.46 67.98 68.26 2,607,780 +0.15(+0.22%)
May 03, 2013 67.92 68.29 67.18 68.11 2,596,748 +0.93(+1.38%)
May 02, 2013 67.22 67.55 67.03 67.18 2,393,679 +0.01(+0.01%)
May 01, 2013 67.80 67.98 67.08 67.17 2,585,222 -0.71(-1.05%)
Apr 30, 2013 68.22 68.34 67.54 67.88 4,437,910 -0.53(-0.77%)
Apr 29, 2013 68.17 68.57 68.03 68.41 2,657,669 +0.31(+0.46%)
Apr 26, 2013 68.61 68.70 68.01 68.10 3,146,190 -0.60(-0.87%)
Apr 25, 2013 68.69 69.65 68.52 68.70 6,241,308 +0.26(+0.38%)
Apr 24, 2013 67.34 68.47 67.00 68.44 4,529,553 +1.23(+1.83%)
Apr 23, 2013 65.56 67.44 65.18 67.21 4,877,871 +1.80(+2.75%)
Apr 22, 2013 65.43 65.71 65.11 65.41 2,835,495 +0.18(+0.28%)
Apr 19, 2013 65.50 65.56 64.93 65.23 3,971,929 -0.01(-0.02%)
Apr 18, 2013 65.26 65.95 64.76 65.24 4,073,497 +0.19(+0.29%)
Apr 17, 2013 65.61 66.25 64.47 65.05 5,697,892 +0.26(+0.40%)
Apr 16, 2013 64.28 64.86 63.69 64.79 3,717,444 +1.04(+1.63%)
Apr 15, 2013 65.69 66.51 63.74 63.75 3,143,249 -2.06(-3.13%)
Apr 12, 2013 66.33 66.48 65.63 65.81 2,716,407 -1.50(-2.23%)
Apr 11, 2013 67.28 67.57 66.96 67.31 2,878,864 +0.12(+0.18%)
Apr 10, 2013 66.59 67.32 66.53 67.19 2,891,649 +0.84(+1.27%)
Apr 09, 2013 66.13 66.67 65.98 66.35 2,278,136 +0.28(+0.42%)
Apr 08, 2013 65.15 66.09 64.79 66.07 1,697,001 +0.83(+1.27%)
Apr 05, 2013 64.73 65.35 64.21 65.24 1,848,813 -0.36(-0.55%)
Apr 04, 2013 65.38 65.99 65.00 65.60 2,483,577 +0.47(+0.72%)
Apr 03, 2013 66.68 66.76 64.91 65.13 3,052,804 -1.68(-2.51%)
Apr 02, 2013 66.15 66.87 65.96 66.81 3,206,085 +1.02(+1.55%)
Apr 01, 2013 66.41 66.55 65.61 65.79 1,259,482 -0.71(-1.07%)
Mar 28, 2013 66.06 66.58 65.80 66.50 2,089,761 +0.31(+0.47%)
Mar 27, 2013 65.90 66.27 65.53 66.19 2,343,754 -0.09(-0.14%)
Mar 26, 2013 66.63 66.64 66.08 66.28 1,681,920 +0.14(+0.21%)
Mar 25, 2013 66.44 66.63 65.73 66.14 1,684,820 -0.07(-0.11%)
Mar 22, 2013 66.19 66.48 65.97 66.21 1,950,224 +0.18(+0.27%)
Mar 21, 2013 66.33 66.62 65.83 66.03 2,724,472 -0.67(-1.00%)
Mar 20, 2013 66.63 66.93 66.44 66.70 2,279,703 +0.45(+0.68%)
Mar 19, 2013 66.28 66.65 65.71 66.25 2,333,868 +0.00(+0.00%)
Mar 18, 2013 65.90 66.47 65.52 66.25 2,056,307 -0.55(-0.82%)
Mar 15, 2013 66.00 66.93 65.84 66.80 3,446,492 +0.54(+0.81%)
Mar 14, 2013 66.02 66.48 65.82 66.26 2,127,761 +0.33(+0.50%)
Mar 13, 2013 65.55 65.99 65.30 65.93 1,643,264 +0.51(+0.78%)
Mar 12, 2013 65.78 65.87 65.11 65.42 1,747,296 -0.45(-0.68%)
Mar 11, 2013 65.03 65.90 64.95 65.87 1,992,434 +0.85(+1.31%)
Mar 08, 2013 65.03 65.19 64.44 65.02 3,632,700 +0.21(+0.32%)
Mar 07, 2013 64.30 64.99 64.16 64.81 2,668,097 +0.65(+1.01%)
Mar 06, 2013 64.10 64.46 63.36 64.16 3,746,344 +0.50(+0.79%)
Mar 05, 2013 63.90 64.36 63.37 63.66 5,067,196 +0.14(+0.22%)
Mar 04, 2013 62.64 63.58 62.42 63.52 2,322,528 +0.74(+1.18%)
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.