Skip to main content

PNC Financial Services (NY: PNC )

183.03 +1.54 (+0.85%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.85 71.88 71.39 71.67 4,899,831 -0.23(-0.32%)
May 28, 2015 71.82 71.94 71.41 71.90 2,087,195 +0.08(+0.11%)
May 27, 2015 71.15 71.92 70.92 71.82 2,512,377 +0.96(+1.35%)
May 26, 2015 71.08 71.22 70.54 70.86 3,184,985 -0.46(-0.64%)
May 22, 2015 71.14 71.31 71.31 71.31 2,823,599 +0.19(+0.27%)
May 21, 2015 71.00 71.32 70.84 71.12 2,022,273 -0.06(-0.08%)
May 20, 2015 71.40 71.62 71.10 71.18 1,929,790 -0.39(-0.54%)
May 19, 2015 70.97 71.67 70.89 71.57 3,511,813 +0.70(+0.98%)
May 18, 2015 70.28 70.97 70.24 70.87 1,596,445 +0.67(+0.95%)
May 15, 2015 71.12 71.21 69.90 70.21 3,540,875 -0.91(-1.28%)
May 14, 2015 71.12 71.20 70.65 71.12 3,221,046 +0.58(+0.82%)
May 13, 2015 70.07 70.86 70.07 70.54 2,913,172 +0.24(+0.34%)
May 12, 2015 69.83 70.45 69.41 70.30 2,654,516 +0.16(+0.23%)
May 11, 2015 69.98 70.44 69.73 70.14 2,199,534 +0.00(+0.00%)
May 08, 2015 69.67 70.23 69.28 70.14 2,359,650 +0.96(+1.39%)
May 07, 2015 69.31 69.47 69.01 69.18 2,792,210 -0.22(-0.31%)
May 06, 2015 69.88 70.07 68.96 69.40 2,506,236 -0.34(-0.48%)
May 05, 2015 69.52 70.60 69.42 69.73 2,685,404 -0.12(-0.17%)
May 04, 2015 69.07 69.92 69.01 69.85 2,253,302 +0.95(+1.38%)
May 01, 2015 69.15 69.24 68.66 68.90 1,894,613 +0.20(+0.29%)
Apr 30, 2015 68.75 69.23 68.45 68.70 2,734,412 -0.10(-0.14%)
Apr 29, 2015 68.26 69.23 68.23 68.80 2,810,624 +0.34(+0.49%)
Apr 28, 2015 67.91 68.54 67.91 68.46 2,609,053 +0.44(+0.65%)
Apr 27, 2015 68.49 68.69 67.89 68.02 2,645,468 -0.13(-0.20%)
Apr 24, 2015 68.30 68.63 67.88 68.15 2,629,336 -0.30(-0.44%)
Apr 23, 2015 68.40 68.69 68.15 68.45 3,336,758 -0.01(-0.01%)
Apr 22, 2015 68.21 68.83 67.88 68.46 3,116,548 +0.16(+0.23%)
Apr 21, 2015 68.48 68.89 68.16 68.30 2,486,764 -0.17(-0.25%)
Apr 20, 2015 68.71 68.89 68.30 68.48 2,791,112 +0.37(+0.55%)
Apr 17, 2015 68.42 68.63 67.72 68.10 4,137,334 -0.62(-0.90%)
Apr 16, 2015 68.94 69.06 67.97 68.72 6,344,467 -0.33(-0.48%)
Apr 15, 2015 69.37 70.11 68.92 69.05 8,185,031 -1.06(-1.52%)
Apr 14, 2015 69.53 70.28 69.53 70.12 6,414,814 +0.22(+0.32%)
Apr 13, 2015 69.50 70.28 69.46 69.89 3,369,968 +0.26(+0.38%)
Apr 10, 2015 69.53 69.95 69.23 69.63 2,925,040 -0.02(-0.03%)
Apr 09, 2015 69.13 69.70 68.79 69.65 2,450,923 +0.50(+0.72%)
Apr 08, 2015 69.30 69.65 68.92 69.15 2,952,556 -0.13(-0.19%)
Apr 07, 2015 69.22 69.62 69.08 69.29 2,785,709 +0.39(+0.57%)
Apr 06, 2015 68.56 69.36 68.17 68.89 3,436,975 -0.60(-0.86%)
Apr 02, 2015 68.94 69.49 69.49 69.49 2,989,589 +0.59(+0.85%)
Apr 01, 2015 69.51 69.52 68.68 68.90 4,134,432 -0.55(-0.79%)
Mar 31, 2015 69.53 69.87 69.26 69.45 3,140,217 -0.45(-0.65%)
Mar 30, 2015 69.00 70.42 69.00 69.90 3,334,087 +1.35(+1.97%)
Mar 27, 2015 68.89 68.91 68.18 68.56 3,652,240 -0.34(-0.49%)
Mar 26, 2015 68.88 69.31 68.50 68.89 4,733,476 -0.01(-0.01%)
Mar 25, 2015 70.31 70.41 68.90 68.90 4,130,868 -1.45(-2.06%)
Mar 24, 2015 70.76 70.90 70.31 70.35 5,287,659 -0.49(-0.69%)
Mar 23, 2015 71.57 71.76 70.83 70.84 2,563,143 -0.64(-0.90%)
Mar 20, 2015 70.89 71.68 70.63 71.48 4,426,677 +0.82(+1.16%)
Mar 19, 2015 71.45 71.57 70.31 70.66 4,489,523 -0.86(-1.21%)
Mar 18, 2015 71.04 71.87 70.97 71.53 4,313,081 +0.16(+0.22%)
Mar 17, 2015 70.93 71.52 70.79 71.37 3,463,886 -0.10(-0.15%)
Mar 16, 2015 71.67 71.99 71.21 71.48 3,632,917 +0.20(+0.28%)
Mar 13, 2015 71.86 71.86 70.90 71.27 4,098,582 -0.70(-0.97%)
Mar 12, 2015 70.46 72.03 70.39 71.97 5,412,983 +2.47(+3.55%)
Mar 11, 2015 69.41 69.65 69.14 69.51 3,163,258 +0.33(+0.47%)
Mar 10, 2015 69.45 69.70 68.93 69.18 4,775,216 -1.23(-1.75%)
Mar 09, 2015 69.75 70.49 69.65 70.41 3,264,909 +0.60(+0.85%)
Mar 06, 2015 69.09 70.92 69.09 69.81 5,975,613 +0.89(+1.29%)
Mar 05, 2015 68.64 68.94 68.22 68.93 3,041,281 +0.35(+0.51%)
Mar 04, 2015 68.27 68.76 68.17 68.58 2,836,510 -0.19(-0.28%)
Mar 03, 2015 68.90 69.11 68.36 68.77 1,945,689 -0.46(-0.67%)
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.