Skip to main content

PNC Financial Services (NY: PNC )

159.88 -0.09 (-0.06%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 70.12 70.61 69.81 70.06 2,681,210 -0.10(-0.14%)
Apr 29, 2015 69.61 70.61 69.58 70.16 2,755,939 +0.34(+0.49%)
Apr 28, 2015 69.25 69.90 69.25 69.82 2,558,290 +0.45(+0.65%)
Apr 27, 2015 69.85 70.06 69.24 69.37 2,593,997 -0.14(-0.20%)
Apr 24, 2015 69.66 69.99 69.22 69.51 2,578,179 -0.31(-0.44%)
Apr 23, 2015 69.76 70.06 69.50 69.81 3,271,837 -0.01(-0.01%)
Apr 22, 2015 69.56 70.19 69.23 69.82 3,055,911 +0.16(+0.23%)
Apr 21, 2015 69.83 70.26 69.51 69.66 2,438,380 -0.18(-0.25%)
Apr 20, 2015 70.07 70.25 69.66 69.83 2,736,807 +0.38(+0.55%)
Apr 17, 2015 69.77 69.99 69.06 69.45 4,056,836 -0.63(-0.90%)
Apr 16, 2015 70.31 70.43 69.32 70.09 6,221,026 -0.34(-0.48%)
Apr 15, 2015 70.75 71.50 70.29 70.42 8,025,780 -1.08(-1.52%)
Apr 14, 2015 70.91 71.67 70.91 71.51 6,290,005 +0.23(+0.32%)
Apr 13, 2015 70.88 71.67 70.84 71.28 3,304,401 +0.27(+0.38%)
Apr 10, 2015 70.91 71.34 70.60 71.01 2,868,130 -0.02(-0.03%)
Apr 09, 2015 70.50 71.08 70.16 71.03 2,403,237 +0.51(+0.72%)
Apr 08, 2015 70.68 71.03 70.29 70.52 2,895,110 -0.14(-0.19%)
Apr 07, 2015 70.59 71.00 70.45 70.66 2,731,509 +0.40(+0.57%)
Apr 06, 2015 69.92 70.74 69.52 70.26 3,370,103 -0.61(-0.86%)
Apr 02, 2015 70.31 70.87 70.87 70.87 2,931,422 +0.60(+0.85%)
Apr 01, 2015 70.89 70.90 70.04 70.27 4,053,990 -0.56(-0.79%)
Mar 31, 2015 70.91 71.26 70.63 70.83 3,079,120 -0.46(-0.65%)
Mar 30, 2015 70.36 71.82 70.36 71.29 3,269,218 +1.37(+1.97%)
Mar 27, 2015 70.26 70.27 69.53 69.92 3,581,181 -0.34(-0.49%)
Mar 26, 2015 70.25 70.68 69.86 70.26 4,641,380 -0.01(-0.01%)
Mar 25, 2015 71.70 71.81 70.27 70.27 4,050,497 -1.48(-2.06%)
Mar 24, 2015 72.17 72.31 71.70 71.75 5,184,780 -0.50(-0.69%)
Mar 23, 2015 72.99 73.18 72.23 72.25 2,513,273 -0.65(-0.90%)
Mar 20, 2015 72.29 73.10 72.03 72.90 4,340,549 +0.84(+1.16%)
Mar 19, 2015 72.86 72.99 71.70 72.07 4,402,173 -0.88(-1.21%)
Mar 18, 2015 72.45 73.30 72.38 72.95 4,229,164 +0.16(+0.22%)
Mar 17, 2015 72.34 72.94 72.20 72.79 3,396,491 -0.11(-0.15%)
Mar 16, 2015 73.09 73.42 72.62 72.89 3,562,233 +0.21(+0.28%)
Mar 13, 2015 73.29 73.29 72.30 72.69 4,018,838 -0.71(-0.97%)
Mar 12, 2015 71.85 73.46 71.79 73.40 5,307,666 +2.51(+3.55%)
Mar 11, 2015 70.79 71.03 70.52 70.89 3,101,713 +0.33(+0.47%)
Mar 10, 2015 70.83 71.09 70.30 70.55 4,682,307 -1.25(-1.75%)
Mar 09, 2015 71.13 71.88 71.03 71.81 3,201,386 +0.61(+0.85%)
Mar 06, 2015 70.46 72.32 70.46 71.20 5,859,350 +0.90(+1.29%)
Mar 05, 2015 70.00 70.31 69.57 70.30 2,982,109 +0.36(+0.51%)
Mar 04, 2015 69.62 70.12 69.52 69.94 2,781,322 -0.20(-0.28%)
Mar 03, 2015 70.27 70.48 69.72 70.14 1,907,833 -0.47(-0.67%)
Mar 02, 2015 69.86 70.61 69.57 70.61 1,709,712 +0.75(+1.08%)
Feb 27, 2015 69.67 70.14 69.64 69.86 2,156,532 -0.15(-0.22%)
Feb 26, 2015 70.14 70.17 69.61 70.01 1,991,566 -0.08(-0.12%)
Feb 25, 2015 69.99 70.27 69.88 70.09 1,724,751 -0.05(-0.08%)
Feb 24, 2015 69.49 70.40 69.32 70.14 3,051,034 +0.55(+0.79%)
Feb 23, 2015 69.73 69.94 69.35 69.60 1,920,406 -0.49(-0.70%)
Feb 20, 2015 69.23 70.21 68.85 70.09 3,323,368 +0.49(+0.71%)
Feb 19, 2015 69.07 69.63 68.78 69.60 1,916,237 +0.24(+0.34%)
Feb 18, 2015 70.02 70.06 69.19 69.36 2,764,208 -0.81(-1.16%)
Feb 17, 2015 69.92 70.37 69.79 70.17 3,480,941 +0.00(+0.00%)
Feb 13, 2015 69.48 70.17 70.17 70.17 3,603,195 +0.62(+0.90%)
Feb 12, 2015 68.59 69.55 68.28 69.55 2,932,753 +1.34(+1.97%)
Feb 11, 2015 68.26 68.39 67.78 68.21 1,994,444 -0.31(-0.45%)
Feb 10, 2015 68.57 68.78 67.95 68.52 1,955,735 +0.52(+0.77%)
Feb 09, 2015 67.99 68.62 67.88 67.99 2,913,039 -0.71(-1.03%)
Feb 06, 2015 68.47 69.73 68.21 68.70 4,763,697 +1.23(+1.82%)
Feb 05, 2015 66.76 67.55 66.67 67.47 3,385,669 +0.81(+1.22%)
Feb 04, 2015 66.26 67.20 66.26 66.66 4,334,853 +0.11(+0.16%)
Feb 03, 2015 65.85 66.62 65.77 66.55 3,351,791 +1.09(+1.66%)
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.