Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 94.56 95.25 93.82 93.83 2,380,481 -1.00(-1.05%)
Apr 27, 2017 95.72 95.95 94.13 94.82 1,985,884 -0.77(-0.80%)
Apr 26, 2017 95.03 96.37 94.88 95.59 2,619,137 +0.70(+0.73%)
Apr 25, 2017 95.64 96.16 94.86 94.89 3,772,133 +0.20(+0.21%)
Apr 24, 2017 94.81 95.43 94.16 94.70 3,481,380 +2.11(+2.28%)
Apr 21, 2017 92.89 93.61 92.32 92.59 2,502,247 -0.52(-0.56%)
Apr 20, 2017 91.92 93.39 91.44 93.11 2,621,364 +1.84(+2.02%)
Apr 19, 2017 92.03 92.75 90.87 91.26 2,903,648 +0.05(+0.06%)
Apr 18, 2017 91.99 92.79 90.71 91.21 3,721,271 -1.57(-1.69%)
Apr 17, 2017 90.87 92.87 90.46 92.78 4,136,713 +2.04(+2.25%)
Apr 13, 2017 92.46 94.53 90.58 90.73 6,524,922 -0.16(-0.17%)
Apr 12, 2017 91.66 92.22 90.79 90.89 3,878,679 -1.16(-1.26%)
Apr 11, 2017 91.59 92.08 90.52 92.05 4,282,173 -0.27(-0.29%)
Apr 10, 2017 92.87 93.30 91.94 92.31 2,672,554 -0.62(-0.67%)
Apr 07, 2017 92.43 93.46 92.02 92.94 2,464,037 -0.07(-0.08%)
Apr 06, 2017 92.22 93.42 91.62 93.01 2,656,967 +0.76(+0.82%)
Apr 05, 2017 94.19 94.38 92.13 92.25 2,401,457 -0.67(-0.72%)
Apr 04, 2017 93.06 93.58 92.56 92.92 2,399,958 -0.54(-0.58%)
Apr 03, 2017 94.09 94.36 92.29 93.46 2,723,799 -0.31(-0.33%)
Mar 31, 2017 94.34 94.56 93.71 93.77 2,807,143 -1.01(-1.06%)
Mar 30, 2017 92.98 95.14 92.98 94.78 2,682,248 +1.71(+1.84%)
Mar 29, 2017 93.64 94.08 93.03 93.07 2,254,980 -0.73(-0.77%)
Mar 28, 2017 92.07 94.22 91.81 93.80 3,407,676 +1.61(+1.75%)
Mar 27, 2017 90.86 92.37 89.88 92.18 4,411,399 -0.94(-1.01%)
Mar 24, 2017 93.51 94.04 92.48 93.12 3,110,626 +0.09(+0.10%)
Mar 23, 2017 92.55 94.57 92.14 93.02 5,132,382 +0.49(+0.53%)
Mar 22, 2017 91.95 93.04 90.85 92.53 5,672,735 -0.04(-0.04%)
Mar 21, 2017 96.81 96.97 92.48 92.57 8,100,003 -3.97(-4.11%)
Mar 20, 2017 96.83 97.73 96.50 96.54 3,303,096 -0.44(-0.45%)
Mar 17, 2017 98.20 98.43 96.98 96.98 7,358,926 -1.07(-1.09%)
Mar 16, 2017 98.08 98.48 97.41 98.05 3,094,806 +0.38(+0.39%)
Mar 15, 2017 98.84 98.84 97.19 97.66 2,701,247 -0.77(-0.78%)
Mar 14, 2017 98.19 98.59 97.24 98.44 2,129,353 -0.14(-0.14%)
Mar 13, 2017 98.77 98.95 98.04 98.58 2,327,401 -0.05(-0.05%)
Mar 10, 2017 100.02 100.21 97.83 98.62 4,784,203 -0.80(-0.80%)
Mar 09, 2017 99.85 100.83 99.23 99.42 4,406,189 -0.05(-0.05%)
Mar 08, 2017 100.54 100.87 99.40 99.47 2,896,046 +0.12(+0.12%)
Mar 07, 2017 99.36 99.86 98.58 99.36 2,262,995 -0.15(-0.15%)
Mar 06, 2017 98.86 99.77 98.33 99.50 2,936,221 -0.19(-0.19%)
Mar 03, 2017 99.36 100.02 99.04 99.69 3,197,113 +0.25(+0.25%)
Mar 02, 2017 102.15 102.17 99.35 99.44 2,683,002 -2.60(-2.55%)
Mar 01, 2017 101.76 102.81 101.27 102.05 4,317,644 +2.82(+2.85%)
Feb 28, 2017 99.32 99.81 98.78 99.22 3,004,855 -0.70(-0.70%)
Feb 27, 2017 99.19 100.21 98.89 99.92 2,430,209 +0.97(+0.99%)
Feb 24, 2017 98.98 99.37 98.37 98.95 3,316,316 -0.98(-0.98%)
Feb 23, 2017 99.70 100.00 98.92 99.93 1,565,877 +0.30(+0.30%)
Feb 22, 2017 98.87 100.23 98.80 99.64 1,976,917 +0.16(+0.16%)
Feb 21, 2017 99.38 99.70 98.86 99.47 2,242,142 +0.54(+0.54%)
Feb 17, 2017 98.93 98.93 98.93 0 -0.08(-0.08%)
Feb 16, 2017 99.28 99.56 98.26 99.01 2,474,702 -0.62(-0.63%)
Feb 15, 2017 98.48 99.76 97.77 99.64 3,320,445 +1.29(+1.32%)
Feb 14, 2017 97.13 98.44 96.52 98.34 3,103,269 +1.31(+1.35%)
Feb 13, 2017 96.70 97.76 96.41 97.03 2,474,201 +1.03(+1.07%)
Feb 10, 2017 96.16 96.35 95.67 96.00 2,691,456 +0.55(+0.58%)
Feb 09, 2017 94.72 95.87 94.58 95.45 2,662,885 +0.73(+0.77%)
Feb 08, 2017 95.30 95.30 93.97 94.72 3,708,771 -0.01(-0.01%)
Feb 07, 2017 95.78 96.12 94.58 94.73 3,437,625 -0.73(-0.77%)
Feb 06, 2017 94.84 95.78 94.63 95.46 2,005,328 +0.20(+0.20%)
Feb 03, 2017 95.28 95.47 94.41 95.27 2,507,040 +1.68(+1.79%)
Feb 02, 2017 93.74 94.18 92.80 93.59 2,681,553 -0.88(-0.93%)
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.