Skip to main content

PNC Financial Services (NY: PNC )

161.23 +1.26 (+0.79%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 52.80 53.33 52.45 53.16 2,780,189 -0.13(-0.25%)
Sep 27, 2013 53.03 53.51 52.89 53.30 2,821,041 +0.14(+0.26%)
Sep 26, 2013 53.66 53.91 52.86 53.16 2,813,912 -0.45(-0.83%)
Sep 25, 2013 53.33 54.05 53.00 53.61 4,214,124 +0.24(+0.45%)
Sep 24, 2013 53.41 53.77 53.22 53.36 2,736,655 -0.18(-0.33%)
Sep 23, 2013 54.14 54.21 53.31 53.54 2,257,416 -0.80(-1.47%)
Sep 20, 2013 54.39 54.66 54.13 54.34 3,773,582 +0.00(+0.00%)
Sep 19, 2013 54.72 54.90 53.88 54.34 2,638,929 -0.26(-0.47%)
Sep 18, 2013 54.90 55.43 54.52 54.60 4,137,246 -0.27(-0.49%)
Sep 17, 2013 54.49 54.92 54.07 54.87 2,707,432 +0.43(+0.78%)
Sep 16, 2013 54.63 54.52 54.09 54.44 1,892,036 +0.69(+1.28%)
Sep 13, 2013 53.77 53.91 53.37 53.75 1,880,003 +0.10(+0.19%)
Sep 12, 2013 54.05 54.09 53.59 53.65 1,788,319 -0.33(-0.61%)
Sep 11, 2013 54.01 54.16 53.63 53.98 2,144,317 -0.07(-0.12%)
Sep 10, 2013 53.90 54.19 53.77 54.05 1,901,142 +0.51(+0.96%)
Sep 09, 2013 53.74 53.80 53.10 53.53 2,513,720 -0.18(-0.33%)
Sep 06, 2013 54.01 54.07 52.83 53.71 2,827,919 -0.12(-0.22%)
Sep 05, 2013 53.23 54.02 53.00 53.83 1,559,962 +0.59(+1.12%)
Sep 04, 2013 53.16 53.52 52.94 53.23 2,712,845 +0.04(+0.08%)
Sep 03, 2013 53.61 54.14 52.86 53.19 2,398,184 +0.15(+0.29%)
Aug 30, 2013 53.34 53.36 52.81 53.03 1,885,102 -0.23(-0.43%)
Aug 29, 2013 53.10 53.66 52.83 53.26 1,099,801 +0.02(+0.04%)
Aug 28, 2013 53.03 53.75 52.81 53.24 2,017,791 +0.23(+0.43%)
Aug 27, 2013 53.80 53.94 52.92 53.01 2,518,101 -1.45(-2.65%)
Aug 26, 2013 55.04 55.11 54.44 54.46 1,786,223 -0.59(-1.08%)
Aug 23, 2013 55.26 55.31 54.71 55.05 1,101,326 +0.02(+0.04%)
Aug 22, 2013 54.65 55.24 54.57 55.03 1,982,323 +0.43(+0.79%)
Aug 21, 2013 54.55 55.02 54.11 54.60 2,132,843 -0.14(-0.25%)
Aug 20, 2013 54.22 54.94 54.10 54.74 1,808,413 +0.48(+0.89%)
Aug 19, 2013 54.86 54.95 54.23 54.25 2,145,154 -0.72(-1.31%)
Aug 16, 2013 54.71 55.32 54.68 54.97 3,099,966 -0.01(-0.01%)
Aug 15, 2013 55.22 55.55 54.69 54.98 2,395,661 -0.70(-1.27%)
Aug 14, 2013 55.80 56.21 55.67 55.68 2,011,018 -0.07(-0.13%)
Aug 13, 2013 55.95 55.98 55.38 55.76 1,457,578 -0.10(-0.17%)
Aug 12, 2013 55.49 56.15 55.38 55.85 2,239,924 +0.11(+0.20%)
Aug 09, 2013 55.89 56.14 55.53 55.74 2,427,160 -0.19(-0.34%)
Aug 08, 2013 55.90 56.26 55.43 55.93 2,421,389 +0.32(+0.57%)
Aug 07, 2013 55.92 55.99 55.43 55.62 2,091,095 -0.54(-0.97%)
Aug 06, 2013 56.60 56.62 55.87 56.16 2,099,905 -0.46(-0.82%)
Aug 05, 2013 56.72 56.93 56.39 56.62 2,043,037 -0.20(-0.35%)
Aug 02, 2013 56.80 57.19 56.47 56.82 4,533,966 -0.16(-0.28%)
Aug 01, 2013 56.36 57.11 56.09 56.98 4,099,944 +1.17(+2.10%)
Jul 31, 2013 55.51 56.49 55.51 55.81 4,266,467 +0.37(+0.68%)
Jul 30, 2013 55.81 56.08 55.33 55.43 2,715,113 -0.24(-0.43%)
Jul 29, 2013 55.67 55.83 55.26 55.67 2,320,606 -0.02(-0.04%)
Jul 26, 2013 55.66 55.74 55.25 55.70 2,249,334 -0.07(-0.13%)
Jul 25, 2013 56.09 56.47 55.62 55.77 3,669,830 -0.81(-1.43%)
Jul 24, 2013 56.70 57.17 56.42 56.58 3,602,865 -0.03(-0.05%)
Jul 23, 2013 56.25 56.98 56.06 56.61 3,471,636 -0.03(-0.05%)
Jul 22, 2013 56.61 56.65 56.26 56.64 2,762,609 -0.01(-0.01%)
Jul 19, 2013 55.97 56.73 55.55 56.64 5,252,031 +0.94(+1.69%)
Jul 18, 2013 54.24 55.87 54.09 55.70 4,460,664 +1.89(+3.50%)
Jul 17, 2013 53.72 54.61 53.26 53.82 5,776,361 -0.85(-1.56%)
Jul 16, 2013 55.06 55.28 54.09 54.67 3,702,364 -0.41(-0.75%)
Jul 15, 2013 55.03 55.39 54.88 55.08 3,089,785 +0.11(+0.20%)
Jul 12, 2013 54.52 55.01 54.08 54.97 3,842,902 +0.59(+1.09%)
Jul 11, 2013 55.15 55.16 53.91 54.38 3,799,313 -0.04(-0.07%)
Jul 10, 2013 55.21 55.26 53.97 54.41 5,509,933 -1.22(-2.19%)
Jul 09, 2013 55.91 56.02 55.34 55.63 3,347,700 -0.07(-0.12%)
Jul 08, 2013 55.62 55.97 55.32 55.70 3,102,871 +0.31(+0.57%)
Jul 05, 2013 54.36 55.40 54.33 55.38 3,085,353 +1.42(+2.64%)
Jul 03, 2013 53.61 54.05 53.41 53.96 1,368,390 +0.09(+0.16%)
Jul 02, 2013 53.45 54.22 53.44 53.87 2,867,166 +0.26(+0.49%)
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.