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 (%)
Mar 28, 2013 46.94 47.31 46.76 47.26 2,940,763 +0.22(+0.47%)
Mar 27, 2013 46.83 47.09 46.57 47.04 3,298,189 -0.06(-0.14%)
Mar 26, 2013 47.35 47.36 46.96 47.10 2,366,839 +0.10(+0.21%)
Mar 25, 2013 47.21 47.35 46.71 47.00 2,370,920 -0.05(-0.11%)
Mar 22, 2013 47.04 47.24 46.88 47.05 2,744,404 +0.13(+0.27%)
Mar 21, 2013 47.14 47.34 46.78 46.92 3,833,945 -0.48(-1.00%)
Mar 20, 2013 47.35 47.56 47.21 47.40 3,208,055 +0.32(+0.68%)
Mar 19, 2013 47.10 47.36 46.69 47.08 3,284,277 +0.00(+0.00%)
Mar 18, 2013 46.83 47.24 46.56 47.08 2,893,686 -0.39(-0.82%)
Mar 15, 2013 46.90 47.57 46.79 47.47 4,849,989 +0.38(+0.81%)
Mar 14, 2013 46.91 47.24 46.77 47.09 2,994,238 +0.23(+0.50%)
Mar 13, 2013 46.58 46.89 46.40 46.85 2,312,442 +0.36(+0.78%)
Mar 12, 2013 46.74 46.81 46.27 46.49 2,458,838 -0.32(-0.68%)
Mar 11, 2013 46.21 46.83 46.15 46.81 2,803,802 +0.60(+1.31%)
Mar 08, 2013 46.21 46.33 45.79 46.20 5,112,026 +0.15(+0.32%)
Mar 07, 2013 45.69 46.18 45.59 46.06 3,754,612 +0.46(+1.01%)
Mar 06, 2013 45.55 45.80 45.02 45.59 5,271,949 +0.36(+0.79%)
Mar 05, 2013 45.41 45.74 45.03 45.24 7,130,684 +0.10(+0.22%)
Mar 04, 2013 44.51 45.18 44.36 45.14 3,268,319 +0.53(+1.18%)
Mar 01, 2013 44.07 44.73 43.72 44.61 4,956,754 +0.28(+0.63%)
Feb 28, 2013 43.78 44.49 43.75 44.34 5,392,846 +0.50(+1.15%)
Feb 27, 2013 43.44 43.92 43.23 43.83 3,535,234 +0.38(+0.88%)
Feb 26, 2013 43.44 43.56 42.90 43.45 4,652,836 +0.23(+0.53%)
Feb 25, 2013 44.95 44.95 43.22 43.22 5,476,772 -1.48(-3.31%)
Feb 22, 2013 44.61 44.75 44.21 44.70 4,703,729 +0.36(+0.82%)
Feb 21, 2013 44.71 45.19 44.30 44.34 6,976,831 -0.55(-1.23%)
Feb 20, 2013 45.03 45.17 44.78 44.89 6,152,929 -0.24(-0.54%)
Feb 19, 2013 45.45 45.48 45.05 45.13 4,128,451 -0.26(-0.56%)
Feb 15, 2013 45.59 45.64 45.29 45.39 3,398,856 +0.00(+0.00%)
Feb 14, 2013 45.40 45.64 45.27 45.39 3,062,297 -0.21(-0.47%)
Feb 13, 2013 46.05 46.06 45.44 45.60 2,398,403 -0.43(-0.93%)
Feb 12, 2013 45.59 46.11 45.29 46.03 4,275,348 +0.55(+1.20%)
Feb 11, 2013 45.12 45.55 44.99 45.48 3,619,156 +0.46(+1.03%)
Feb 08, 2013 45.17 45.27 44.93 45.02 3,092,458 -0.21(-0.47%)
Feb 07, 2013 44.95 45.37 44.75 45.23 3,859,832 +0.22(+0.49%)
Feb 06, 2013 44.53 45.07 44.53 45.01 9,509,069 +0.60(+1.36%)
Feb 04, 2013 44.61 44.75 44.29 44.41 3,419,957 -0.50(-1.12%)
Feb 01, 2013 44.21 45.01 44.12 44.91 4,807,099 +0.99(+2.27%)
Jan 31, 2013 43.91 44.07 43.65 43.92 4,178,315 -0.01(-0.03%)
Jan 30, 2013 43.99 44.08 43.68 43.93 2,582,795 -0.06(-0.15%)
Jan 29, 2013 43.58 44.17 43.52 43.99 2,799,674 -0.04(-0.10%)
Jan 28, 2013 44.05 44.28 43.66 44.04 3,600,952 +0.00(+0.00%)
Jan 25, 2013 44.09 44.33 43.92 44.04 3,669,371 +0.08(+0.18%)
Jan 24, 2013 44.01 44.19 43.67 43.96 5,851,514 +0.01(+0.03%)
Jan 23, 2013 43.64 44.04 43.64 43.94 4,233,502 -0.20(-0.45%)
Jan 22, 2013 43.85 44.24 43.71 44.14 4,335,618 +0.20(+0.45%)
Jan 18, 2013 44.24 44.34 43.54 43.94 5,015,894 -0.12(-0.27%)
Jan 17, 2013 43.35 44.33 43.13 44.07 10,013,609 +1.58(+3.73%)
Jan 16, 2013 42.46 42.69 42.18 42.48 4,901,315 +0.01(+0.02%)
Jan 15, 2013 42.01 42.52 42.00 42.47 3,592,684 +0.23(+0.54%)
Jan 14, 2013 42.59 42.70 42.08 42.25 4,560,959 -0.43(-1.00%)
Jan 11, 2013 43.33 43.33 42.47 42.67 3,898,339 -0.49(-1.14%)
Jan 10, 2013 42.71 43.17 42.53 43.16 4,796,205 +0.68(+1.61%)
Jan 09, 2013 41.65 42.75 41.62 42.48 8,777,449 -0.06(-0.13%)
Jan 08, 2013 42.93 42.98 42.39 42.53 4,072,735 -0.55(-1.28%)
Jan 07, 2013 42.53 43.21 42.41 43.09 5,649,225 +0.39(+0.91%)
Jan 04, 2013 42.31 42.76 42.03 42.70 4,051,008 +0.52(+1.22%)
Jan 03, 2013 42.03 42.30 41.81 42.18 5,415,762 +0.15(+0.35%)
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.