Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.86 52.25 51.24 51.24 3,919,927 -0.89(-1.70%)
May 30, 2013 51.34 52.38 51.15 52.13 4,004,868 +0.77(+1.50%)
May 29, 2013 50.43 51.64 50.29 51.36 4,342,764 +0.55(+1.08%)
May 28, 2013 51.54 51.66 50.62 50.81 3,572,773 -0.06(-0.11%)
May 24, 2013 50.44 50.89 50.12 50.86 2,560,232 +0.12(+0.24%)
May 23, 2013 50.44 50.92 50.13 50.74 3,416,119 -0.21(-0.42%)
May 22, 2013 51.62 52.31 50.74 50.96 5,184,371 -0.69(-1.33%)
May 21, 2013 50.99 51.75 50.91 51.64 4,413,612 +0.66(+1.29%)
May 20, 2013 51.05 51.46 50.89 50.99 3,440,453 -0.16(-0.32%)
May 17, 2013 50.61 51.27 50.54 51.15 2,963,597 +0.75(+1.49%)
May 16, 2013 50.45 50.82 50.32 50.40 2,932,220 -0.28(-0.55%)
May 15, 2013 50.15 50.76 50.10 50.68 3,744,723 +1.50(+3.04%)
May 13, 2013 49.00 49.37 48.62 49.18 2,849,356 +0.14(+0.28%)
May 10, 2013 49.28 49.36 48.91 49.05 2,498,396 -0.11(-0.22%)
May 09, 2013 49.33 49.42 49.00 49.16 3,791,760 -0.18(-0.36%)
May 08, 2013 49.13 49.38 48.93 49.33 4,654,391 +0.15(+0.31%)
May 07, 2013 48.98 49.26 48.65 49.18 3,651,330 +0.36(+0.73%)
May 06, 2013 48.73 48.97 48.63 48.83 3,645,743 +0.11(+0.22%)
May 03, 2013 48.58 48.85 48.05 48.72 3,630,320 +0.67(+1.38%)
May 02, 2013 48.08 48.32 47.95 48.05 3,346,424 +0.01(+0.01%)
May 01, 2013 48.50 48.63 47.98 48.05 3,614,206 -0.51(-1.05%)
Apr 30, 2013 48.80 48.88 48.31 48.55 6,204,312 -0.38(-0.77%)
Apr 29, 2013 48.76 49.05 48.66 48.93 3,715,489 +0.22(+0.46%)
Apr 26, 2013 49.08 49.14 48.65 48.71 4,398,454 -0.43(-0.87%)
Apr 25, 2013 49.13 49.82 49.01 49.14 8,725,509 +0.19(+0.38%)
Apr 24, 2013 48.17 48.98 47.92 48.95 6,332,431 +0.88(+1.83%)
Apr 23, 2013 46.89 48.24 46.62 48.07 6,819,389 +1.29(+2.75%)
Apr 22, 2013 46.80 47.00 46.57 46.79 3,964,095 +0.13(+0.28%)
Apr 19, 2013 46.85 46.89 46.44 46.66 5,552,859 -0.01(-0.02%)
Apr 18, 2013 46.68 47.17 46.32 46.67 5,694,853 +0.14(+0.29%)
Apr 17, 2013 46.93 47.39 46.12 46.53 7,965,799 +0.19(+0.40%)
Apr 16, 2013 45.98 46.39 45.56 46.34 5,197,082 +0.74(+1.63%)
Apr 15, 2013 46.99 47.57 45.59 45.60 4,394,343 -1.47(-3.13%)
Apr 12, 2013 47.45 47.55 46.94 47.07 3,797,606 -0.76(-1.59%)
Apr 11, 2013 47.81 48.02 47.58 47.83 4,051,209 +0.09(+0.18%)
Apr 10, 2013 47.32 47.84 47.28 47.75 4,069,200 +0.60(+1.27%)
Apr 09, 2013 46.99 47.38 46.89 47.15 3,205,849 +0.20(+0.42%)
Apr 08, 2013 46.30 46.96 46.04 46.95 2,388,062 +0.59(+1.27%)
Apr 05, 2013 46.00 46.44 45.63 46.36 2,601,695 -0.26(-0.55%)
Apr 04, 2013 46.46 46.89 46.19 46.62 3,494,951 +0.33(+0.72%)
Apr 03, 2013 47.38 47.44 46.13 46.28 4,295,982 -1.19(-2.51%)
Apr 02, 2013 47.01 47.52 46.87 47.48 4,511,683 +0.72(+1.55%)
Apr 01, 2013 47.19 47.29 46.62 46.75 1,772,374 -0.50(-1.07%)
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%)
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.