PNC Financial Services (NY: PNC )

206.83 USD +5.99 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 85.94 86.35 85.40 85.58 2,491,789 -0.11(-0.13%)
Sep 29, 2014 85.02 85.88 85.02 85.69 1,694,794 -0.19(-0.22%)
Sep 26, 2014 85.41 86.04 85.33 85.88 1,366,390 +0.42(+0.49%)
Sep 25, 2014 86.59 86.63 85.45 85.46 2,362,923 -1.21(-1.40%)
Sep 24, 2014 86.10 86.71 85.88 86.67 1,874,944 +0.67(+0.78%)
Sep 23, 2014 87.21 87.46 86.00 86.00 3,095,169 -1.28(-1.47%)
Sep 22, 2014 87.76 88.22 87.12 87.28 1,909,248 -0.61(-0.69%)
Sep 19, 2014 88.40 88.80 87.71 87.89 3,861,225 -0.05(-0.06%)
Sep 18, 2014 87.77 88.46 87.62 87.94 1,805,960 +0.76(+0.87%)
Sep 17, 2014 86.52 87.58 86.19 87.18 2,185,693 +0.67(+0.77%)
Sep 16, 2014 86.29 86.75 86.00 86.51 1,331,652 +0.21(+0.24%)
Sep 15, 2014 86.50 86.50 85.84 86.30 2,151,652 +0.08(+0.09%)
Sep 12, 2014 85.84 86.63 85.75 86.22 1,637,568 +0.45(+0.52%)
Sep 11, 2014 85.53 86.03 85.36 85.77 1,351,091 +0.02(+0.02%)
Sep 10, 2014 84.68 85.79 84.68 85.75 1,717,059 +0.94(+1.11%)
Sep 09, 2014 85.12 85.19 84.49 84.81 1,525,468 -0.66(-0.77%)
Sep 08, 2014 85.30 85.73 85.02 85.47 1,542,483 +0.12(+0.14%)
Sep 05, 2014 84.84 85.38 84.44 85.35 1,850,721 +0.25(+0.29%)
Sep 04, 2014 85.15 85.80 84.82 85.10 1,490,604 -0.06(-0.07%)
Sep 03, 2014 85.67 86.00 84.96 85.16 1,470,830 -0.04(-0.05%)
Sep 02, 2014 84.75 85.27 84.36 85.20 2,043,863 +0.45(+0.53%)
Aug 29, 2014 85.02 84.75 84.75 84.75 1,383,600 +0.21(+0.25%)
Aug 28, 2014 84.57 84.84 84.24 84.54 1,514,928 -0.40(-0.47%)
Aug 27, 2014 85.30 85.39 84.76 84.94 2,243,259 -0.17(-0.20%)
Aug 26, 2014 85.24 85.55 85.24 85.11 1,384,206 -0.02(-0.02%)
Aug 25, 2014 84.99 85.62 84.98 85.13 1,480,111 +0.78(+0.92%)
Aug 22, 2014 84.31 84.92 84.24 84.35 1,669,918 -0.20(-0.24%)
Aug 21, 2014 83.56 84.77 83.40 84.55 2,023,283 +1.02(+1.22%)
Aug 20, 2014 82.85 83.60 82.68 83.53 1,458,695 +0.55(+0.66%)
Aug 19, 2014 83.10 83.49 82.81 82.98 1,368,445 +0.08(+0.10%)
Aug 18, 2014 82.37 82.97 82.37 82.90 1,784,688 +0.86(+1.05%)
Aug 15, 2014 82.55 82.80 81.42 82.04 2,220,031 -0.21(-0.26%)
Aug 14, 2014 82.20 82.80 82.08 82.25 1,543,627 +0.00(+0.00%)
Aug 13, 2014 82.27 82.83 81.96 82.25 2,629,040 +0.45(+0.55%)
Aug 12, 2014 81.59 82.40 81.47 81.80 1,666,195 +0.10(+0.12%)
Aug 11, 2014 82.09 82.17 81.56 81.70 1,526,658 -0.02(-0.02%)
Aug 08, 2014 81.33 81.76 81.00 81.72 1,711,158 +0.49(+0.60%)
Aug 07, 2014 81.97 82.20 81.09 81.23 2,365,158 -0.30(-0.37%)
Aug 06, 2014 81.62 82.35 81.41 81.53 2,397,874 -0.32(-0.39%)
Aug 05, 2014 80.63 82.49 80.43 81.85 3,193,678 -0.45(-0.55%)
Aug 04, 2014 82.34 82.50 81.67 82.30 1,981,083 +0.29(+0.35%)
Aug 01, 2014 82.54 82.95 81.61 82.01 2,569,081 -0.55(-0.67%)
Jul 31, 2014 83.70 84.00 82.55 82.56 2,773,001 -1.55(-1.84%)
Jul 30, 2014 84.05 84.47 83.50 84.11 2,072,458 +0.65(+0.78%)
Jul 29, 2014 83.91 84.07 83.45 83.46 3,017,635 -0.40(-0.48%)
Jul 28, 2014 84.50 84.78 83.79 83.86 1,999,563 -0.96(-1.13%)
Jul 25, 2014 84.38 84.92 84.24 84.82 2,108,832 +0.25(+0.30%)
Jul 24, 2014 83.93 84.71 83.93 84.57 2,142,624 +0.60(+0.71%)
Jul 23, 2014 83.80 84.18 83.52 83.97 1,858,343 +0.29(+0.35%)
Jul 22, 2014 84.14 84.47 83.61 83.68 2,560,595 -0.20(-0.24%)
Jul 21, 2014 83.41 84.01 83.03 83.88 2,934,842 +0.00(+0.00%)
Jul 18, 2014 83.92 84.17 83.16 83.88 3,002,567 +0.54(+0.65%)
Jul 17, 2014 84.15 84.47 83.18 83.34 4,156,403 -1.84(-2.16%)
Jul 16, 2014 86.38 87.18 84.52 85.18 6,045,225 -3.06(-3.47%)
Jul 15, 2014 87.82 88.51 87.51 88.24 3,119,552 +1.12(+1.29%)
Jul 14, 2014 88.00 88.35 87.00 87.12 2,443,617 -0.21(-0.24%)
Jul 11, 2014 86.85 87.51 86.55 87.33 1,678,208 -0.12(-0.14%)
Jul 10, 2014 87.24 87.58 86.84 87.45 2,529,332 -0.81(-0.92%)
Jul 09, 2014 88.34 88.47 87.95 88.26 1,944,007 +0.21(+0.24%)
Jul 08, 2014 88.93 88.97 87.90 88.05 2,617,756 -1.02(-1.15%)
Jul 07, 2014 88.18 89.77 88.18 89.07 2,064,566 -0.90(-1.00%)
Jul 03, 2014 89.52 89.97 89.97 89.97 977,700 +1.02(+1.15%)
Jul 02, 2014 89.22 89.63 88.84 88.95 1,394,085 -0.41(-0.46%)
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.