Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 62.11 62.58 61.53 62.38 4,874,190 +0.80(+1.31%)
Jun 29, 2016 61.24 61.71 60.31 61.58 5,997,627 +1.05(+1.73%)
Jun 28, 2016 60.76 60.78 59.74 60.53 6,492,235 +0.84(+1.40%)
Jun 27, 2016 61.14 61.14 59.32 59.69 6,968,724 -2.45(-3.95%)
Jun 24, 2016 62.92 63.90 62.03 62.14 6,186,845 -4.28(-6.45%)
Jun 23, 2016 65.80 66.50 65.75 66.43 2,907,684 +1.46(+2.25%)
Jun 22, 2016 64.88 65.75 64.80 64.96 3,263,019 +0.18(+0.27%)
Jun 21, 2016 64.91 65.03 64.02 64.79 3,944,350 +0.39(+0.61%)
Jun 20, 2016 65.32 65.71 64.27 64.40 6,112,503 +0.26(+0.41%)
Jun 17, 2016 64.26 64.79 63.48 64.14 5,538,251 -0.15(-0.23%)
Jun 16, 2016 63.94 64.40 63.38 64.28 2,735,275 -0.27(-0.42%)
Jun 15, 2016 64.89 65.62 64.50 64.55 2,736,487 -0.15(-0.23%)
Jun 14, 2016 65.95 66.47 64.27 64.70 3,593,564 -1.48(-2.24%)
Jun 13, 2016 66.47 67.16 66.17 66.17 3,487,387 -0.51(-0.76%)
Jun 10, 2016 66.92 67.15 66.51 66.68 2,694,420 -1.02(-1.51%)
Jun 09, 2016 68.11 68.55 67.24 67.70 1,973,777 -0.90(-1.31%)
Jun 08, 2016 68.14 68.73 68.13 68.60 2,393,722 +0.31(+0.45%)
Jun 07, 2016 68.90 69.21 68.27 68.29 2,390,674 -0.64(-0.92%)
Jun 06, 2016 68.07 69.31 68.01 68.93 2,249,752 +1.04(+1.54%)
Jun 03, 2016 67.91 68.08 66.76 67.88 3,226,448 -1.10(-1.60%)
Jun 02, 2016 68.67 69.06 68.37 68.99 2,026,339 +0.21(+0.30%)
Jun 01, 2016 68.14 68.95 67.76 68.78 2,283,793 +0.00(+0.00%)
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%)
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.