PNC Financial Services (NY: PNC )

197.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 73.48 73.52 72.56 72.92 2,115,204 -0.71(-0.96%)
Jun 27, 2013 73.70 74.13 73.43 73.63 2,128,803 +0.45(+0.61%)
Jun 26, 2013 73.43 74.19 73.04 73.18 2,838,876 +0.48(+0.66%)
Jun 25, 2013 71.35 72.84 70.86 72.70 3,309,947 +2.17(+3.08%)
Jun 24, 2013 71.13 71.14 70.15 70.53 2,713,910 -1.18(-1.65%)
Jun 21, 2013 71.82 72.23 71.02 71.71 5,150,411 +0.66(+0.93%)
Jun 20, 2013 70.35 71.59 70.15 71.05 4,516,009 +0.17(+0.24%)
Jun 19, 2013 71.77 71.95 70.79 70.88 2,728,479 -0.86(-1.20%)
Jun 18, 2013 71.45 71.81 71.16 71.74 1,644,238 +0.45(+0.63%)
Jun 17, 2013 71.55 71.91 70.86 71.29 1,862,049 +0.29(+0.41%)
Jun 14, 2013 71.62 71.95 70.70 71.00 1,833,203 -0.76(-1.06%)
Jun 13, 2013 70.84 71.85 70.11 71.76 2,017,273 +0.92(+1.30%)
Jun 12, 2013 72.18 72.23 70.44 70.84 2,595,220 -0.91(-1.27%)
Jun 11, 2013 72.26 72.58 71.60 71.75 2,563,296 -1.18(-1.62%)
Jun 10, 2013 71.47 73.11 71.28 72.93 3,554,009 +1.83(+2.57%)
Jun 07, 2013 70.79 71.24 70.41 71.10 2,563,812 +0.83(+1.18%)
Jun 06, 2013 69.65 70.29 69.15 70.27 2,035,646 +0.44(+0.63%)
Jun 05, 2013 70.86 71.22 69.42 69.83 3,554,549 -1.26(-1.77%)
Jun 04, 2013 71.90 72.35 70.87 71.09 2,053,690 -0.74(-1.03%)
Jun 03, 2013 71.75 72.06 70.47 71.83 2,668,966 +0.19(+0.27%)
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%)
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.