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 (%)
Sep 30, 2014 63.29 63.59 62.89 63.02 3,383,654 -0.08(-0.13%)
Sep 29, 2014 62.61 63.24 62.61 63.10 2,301,397 -0.14(-0.22%)
Sep 26, 2014 62.90 63.36 62.84 63.24 1,855,450 +0.31(+0.49%)
Sep 25, 2014 63.77 63.80 62.93 62.93 3,208,664 -0.89(-1.40%)
Sep 24, 2014 63.41 63.85 63.24 63.83 2,546,027 +0.49(+0.78%)
Sep 23, 2014 64.22 64.41 63.33 63.33 4,202,996 -0.94(-1.47%)
Sep 22, 2014 64.63 64.97 64.16 64.27 2,592,609 -0.45(-0.69%)
Sep 19, 2014 65.10 65.39 64.59 64.72 5,243,240 -0.04(-0.06%)
Sep 18, 2014 64.64 65.14 64.53 64.76 2,452,352 +0.56(+0.87%)
Sep 17, 2014 63.72 64.50 63.47 64.20 2,967,999 +0.49(+0.77%)
Sep 16, 2014 63.55 63.88 63.33 63.71 1,808,279 +0.15(+0.24%)
Sep 15, 2014 63.70 63.70 63.21 63.55 2,921,774 +0.06(+0.09%)
Sep 12, 2014 63.21 63.80 63.15 63.49 2,223,689 +0.33(+0.52%)
Sep 11, 2014 62.99 63.35 62.86 63.16 1,834,675 +0.01(+0.02%)
Sep 10, 2014 62.36 63.18 62.36 63.15 2,331,631 +0.69(+1.11%)
Sep 09, 2014 62.68 62.74 62.22 62.46 2,071,465 -0.49(-0.77%)
Sep 08, 2014 62.82 63.13 62.61 62.94 2,094,570 +0.09(+0.14%)
Sep 05, 2014 62.48 62.88 62.18 62.85 2,513,134 +0.18(+0.29%)
Sep 04, 2014 62.71 63.18 62.46 62.67 2,024,123 -0.04(-0.07%)
Sep 03, 2014 63.09 63.33 62.57 62.71 1,997,271 -0.03(-0.05%)
Sep 02, 2014 62.41 62.79 62.12 62.74 2,775,405 +0.33(+0.53%)
Aug 29, 2014 62.61 62.41 62.41 62.41 1,878,820 +0.15(+0.25%)
Aug 28, 2014 62.28 62.48 62.04 62.26 2,057,153 -0.29(-0.47%)
Aug 27, 2014 62.82 62.88 62.42 62.55 3,046,169 -0.13(-0.20%)
Aug 26, 2014 62.77 63.00 62.77 62.68 1,879,643 -0.01(-0.02%)
Aug 25, 2014 62.59 63.05 62.58 62.69 2,009,874 +0.57(+0.92%)
Aug 22, 2014 62.09 62.54 62.04 62.12 2,267,617 -0.15(-0.24%)
Aug 21, 2014 61.54 62.43 61.42 62.26 2,747,459 +0.75(+1.22%)
Aug 20, 2014 61.01 61.56 60.89 61.51 1,980,793 +0.41(+0.66%)
Aug 19, 2014 61.20 61.48 60.98 61.11 1,858,241 +0.06(+0.10%)
Aug 18, 2014 60.66 61.10 60.66 61.05 2,423,466 +0.63(+1.05%)
Aug 15, 2014 60.79 60.98 59.96 60.42 3,014,628 -0.15(-0.26%)
Aug 14, 2014 60.53 60.98 60.45 60.57 2,096,124 +0.00(+0.00%)
Aug 13, 2014 60.59 61.00 60.36 60.57 3,570,030 +0.33(+0.55%)
Aug 12, 2014 60.08 60.68 60.00 60.24 2,262,562 +0.07(+0.12%)
Aug 11, 2014 60.45 60.51 60.06 60.17 2,073,081 -0.01(-0.02%)
Aug 08, 2014 59.89 60.21 59.65 60.18 2,323,618 +0.36(+0.60%)
Aug 07, 2014 60.36 60.53 59.72 59.82 3,211,699 -0.22(-0.37%)
Aug 06, 2014 60.11 60.64 59.95 60.04 3,256,124 -0.24(-0.39%)
Aug 05, 2014 59.38 60.75 59.23 60.28 4,336,764 -0.33(-0.55%)
Aug 04, 2014 60.64 60.75 60.14 60.61 2,690,155 +0.21(+0.35%)
Aug 01, 2014 60.78 61.09 60.10 60.39 3,488,610 -0.41(-0.67%)
Jul 31, 2014 61.64 61.86 60.79 60.80 3,765,517 -1.14(-1.84%)
Jul 30, 2014 61.90 62.21 61.49 61.94 2,814,235 +0.48(+0.78%)
Jul 29, 2014 61.79 61.91 61.45 61.46 4,097,711 -0.29(-0.48%)
Jul 28, 2014 62.23 62.43 61.70 61.76 2,715,249 -0.71(-1.13%)
Jul 25, 2014 62.14 62.54 62.04 62.46 2,863,628 +0.18(+0.30%)
Jul 24, 2014 61.81 62.38 61.81 62.28 2,909,515 +0.44(+0.71%)
Jul 23, 2014 61.71 61.99 61.51 61.84 2,523,484 +0.21(+0.35%)
Jul 22, 2014 61.96 62.21 61.57 61.62 3,477,087 -0.15(-0.24%)
Jul 21, 2014 61.42 61.87 61.14 61.77 3,985,285 +0.00(+0.00%)
Jul 18, 2014 61.80 61.98 61.24 61.77 4,077,250 +0.40(+0.65%)
Jul 17, 2014 61.97 62.21 61.26 61.37 5,644,069 -1.36(-2.16%)
Jul 16, 2014 63.61 64.20 62.24 62.73 8,208,941 -2.25(-3.47%)
Jul 15, 2014 64.67 65.18 64.45 64.98 4,236,107 +0.82(+1.29%)
Jul 14, 2014 64.80 65.06 64.07 64.16 3,318,240 -0.15(-0.24%)
Jul 11, 2014 63.96 64.45 63.74 64.31 2,278,874 +0.27(+0.41%)
Jul 10, 2014 63.89 64.14 63.60 64.05 3,453,591 -0.59(-0.92%)
Jul 09, 2014 64.70 64.79 64.41 64.64 2,654,379 +0.15(+0.24%)
Jul 08, 2014 65.13 65.16 64.38 64.49 3,574,327 -0.75(-1.15%)
Jul 07, 2014 64.58 65.75 64.58 65.23 2,818,992 -0.66(-1.00%)
Jul 03, 2014 65.56 65.89 65.89 65.89 1,334,967 +0.75(+1.15%)
Jul 02, 2014 65.34 65.64 65.06 65.14 1,903,506 -0.30(-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.