Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 98.72 98.77 97.47 97.84 2,131,307 -0.30(-0.30%)
Jun 29, 2017 99.22 100.49 97.31 98.14 3,408,459 +1.45(+1.50%)
Jun 28, 2017 95.74 96.97 95.61 96.69 3,293,901 +1.79(+1.88%)
Jun 27, 2017 95.06 96.29 94.74 94.90 2,388,380 +0.58(+0.61%)
Jun 26, 2017 94.01 94.78 93.56 94.32 2,955,888 +0.65(+0.69%)
Jun 23, 2017 95.21 95.21 93.15 93.67 3,432,554 -0.95(-1.00%)
Jun 22, 2017 95.48 95.72 94.29 94.62 2,389,298 -1.23(-1.28%)
Jun 21, 2017 96.77 96.77 95.41 95.85 2,289,071 -0.52(-0.54%)
Jun 20, 2017 96.90 97.10 96.33 96.37 2,362,801 -0.63(-0.65%)
Jun 19, 2017 96.80 97.61 96.44 96.99 2,384,097 +1.00(+1.04%)
Jun 16, 2017 96.26 96.45 95.51 95.99 2,878,010 -0.36(-0.37%)
Jun 15, 2017 96.59 97.60 96.09 96.35 2,199,372 -0.78(-0.81%)
Jun 14, 2017 96.21 97.24 95.24 97.13 2,492,126 +0.13(+0.13%)
Jun 13, 2017 96.68 97.34 96.18 97.01 2,861,631 +0.76(+0.79%)
Jun 12, 2017 96.51 97.24 94.96 96.25 3,758,034 -0.26(-0.27%)
Jun 09, 2017 95.43 96.98 95.43 96.51 2,687,143 +1.69(+1.78%)
Jun 08, 2017 95.82 93.56 94.81 4,019,095 +0.87(+0.93%)
Jun 07, 2017 92.93 94.18 92.64 93.94 1,831,002 +1.37(+1.48%)
Jun 06, 2017 92.13 92.99 91.72 92.57 2,251,502 -0.34(-0.36%)
Jun 05, 2017 93.60 94.20 92.84 92.91 2,163,940 -0.45(-0.49%)
Jun 02, 2017 93.18 93.93 92.24 93.36 2,876,258 -0.76(-0.81%)
Jun 01, 2017 93.51 94.12 91.95 94.12 2,143,942 +1.12(+1.20%)
May 31, 2017 93.15 93.44 91.39 93.00 3,509,298 -0.13(-0.13%)
May 30, 2017 94.41 94.52 92.66 93.13 3,547,087 -1.93(-2.03%)
May 26, 2017 94.77 95.59 94.52 95.06 1,498,242 -0.10(-0.11%)
May 25, 2017 94.77 95.58 94.63 95.16 1,673,292 +0.38(+0.41%)
May 24, 2017 95.47 95.51 94.47 94.77 2,293,114 -0.15(-0.16%)
May 23, 2017 93.59 95.36 93.32 94.92 1,883,946 +1.33(+1.42%)
May 22, 2017 93.41 93.82 92.67 93.59 2,005,749 +0.54(+0.58%)
May 19, 2017 92.07 93.96 92.06 93.05 2,845,874 +1.10(+1.19%)
May 18, 2017 91.88 92.60 90.62 91.95 4,024,519 +0.13(+0.14%)
May 17, 2017 96.08 94.43 91.64 91.82 3,391,576 -4.25(-4.43%)
May 16, 2017 95.83 96.17 95.29 96.08 1,490,118 +0.38(+0.39%)
May 15, 2017 94.63 96.09 94.63 95.70 1,788,985 +1.04(+1.10%)
May 12, 2017 94.45 94.95 93.68 94.66 1,974,882 -0.73(-0.76%)
May 11, 2017 95.61 95.70 94.24 95.39 2,003,787 -0.56(-0.58%)
May 10, 2017 95.46 96.19 95.12 95.94 2,034,747 +0.38(+0.40%)
May 09, 2017 96.87 97.26 95.21 95.56 2,835,882 -1.35(-1.39%)
May 08, 2017 96.52 97.20 96.44 96.91 5,308,042 +0.44(+0.45%)
May 05, 2017 96.97 97.05 95.88 96.47 2,165,824 -0.26(-0.27%)
May 04, 2017 96.91 97.50 96.19 96.73 2,649,985 +0.79(+0.82%)
May 03, 2017 94.07 96.05 93.84 95.93 2,138,384 +1.39(+1.48%)
May 02, 2017 95.19 95.41 93.89 94.54 2,038,942 -0.38(-0.40%)
May 01, 2017 94.56 95.48 93.91 94.92 2,370,617 +1.10(+1.17%)
Apr 28, 2017 94.56 95.25 93.82 93.83 2,380,481 -1.00(-1.05%)
Apr 27, 2017 95.72 95.95 94.13 94.82 1,985,884 -0.77(-0.80%)
Apr 26, 2017 95.03 96.37 94.88 95.59 2,619,137 +0.70(+0.73%)
Apr 25, 2017 95.64 96.16 94.86 94.89 3,772,133 +0.20(+0.21%)
Apr 24, 2017 94.81 95.43 94.16 94.70 3,481,380 +2.11(+2.28%)
Apr 21, 2017 92.89 93.61 92.32 92.59 2,502,247 -0.52(-0.56%)
Apr 20, 2017 91.92 93.39 91.44 93.11 2,621,364 +1.84(+2.02%)
Apr 19, 2017 92.03 92.75 90.87 91.26 2,903,648 +0.05(+0.06%)
Apr 18, 2017 91.99 92.79 90.71 91.21 3,721,271 -1.57(-1.69%)
Apr 17, 2017 90.87 92.87 90.46 92.78 4,136,713 +2.04(+2.25%)
Apr 13, 2017 92.46 94.53 90.58 90.73 6,524,922 -0.16(-0.17%)
Apr 12, 2017 91.66 92.22 90.79 90.89 3,878,679 -1.16(-1.26%)
Apr 11, 2017 91.59 92.08 90.52 92.05 4,282,173 -0.27(-0.29%)
Apr 10, 2017 92.87 93.30 91.94 92.31 2,672,554 -0.62(-0.67%)
Apr 07, 2017 92.43 93.46 92.02 92.94 2,464,037 -0.07(-0.08%)
Apr 06, 2017 92.22 93.42 91.62 93.01 2,656,967 +0.76(+0.82%)
Apr 05, 2017 94.19 94.38 92.13 92.25 2,401,457 -0.67(-0.72%)
Apr 04, 2017 93.06 93.58 92.56 92.92 2,399,958 -0.54(-0.58%)
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.