Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 85.86 86.35 85.49 85.82 7,174,911 +0.99(+1.17%)
Nov 29, 2016 85.40 85.73 84.74 84.82 5,079,970 -0.42(-0.49%)
Nov 28, 2016 86.35 86.65 85.09 85.24 2,808,878 -1.76(-2.03%)
Nov 25, 2016 86.35 87.00 86.29 87.00 1,349,742 +0.72(+0.84%)
Nov 23, 2016 86.28 86.28 86.28 0 +0.30(+0.34%)
Nov 22, 2016 86.07 86.51 85.54 85.99 3,708,291 +0.04(+0.05%)
Nov 21, 2016 86.45 86.45 85.57 85.95 2,924,755 -0.41(-0.48%)
Nov 18, 2016 86.10 86.47 85.61 86.36 6,757,092 +0.50(+0.58%)
Nov 17, 2016 83.47 86.02 83.43 85.86 5,351,491 +2.40(+2.87%)
Nov 16, 2016 83.64 83.97 83.04 83.46 4,321,831 -0.99(-1.17%)
Nov 15, 2016 82.97 84.49 81.88 84.45 4,922,018 +0.53(+0.63%)
Nov 14, 2016 83.00 84.75 82.77 83.92 8,802,825 +1.68(+2.05%)
Nov 11, 2016 81.85 82.47 81.34 82.24 5,392,992 -0.04(-0.05%)
Nov 10, 2016 79.51 82.56 79.51 82.28 8,884,720 +3.67(+4.67%)
Nov 09, 2016 76.31 78.90 75.54 78.60 6,738,634 +3.58(+4.77%)
Nov 08, 2016 74.49 75.30 73.98 75.03 3,209,902 +0.19(+0.25%)
Nov 07, 2016 74.54 74.96 74.50 74.84 3,177,805 +1.36(+1.85%)
Nov 04, 2016 73.90 74.22 73.21 73.48 3,546,997 -0.19(-0.26%)
Nov 03, 2016 73.79 74.80 73.39 73.67 4,043,567 +0.10(+0.14%)
Nov 02, 2016 73.82 73.98 73.32 73.57 4,229,077 -0.62(-0.84%)
Nov 01, 2016 74.58 74.73 73.47 74.19 3,334,661 -0.02(-0.03%)
Oct 31, 2016 74.11 74.32 73.81 74.22 3,801,844 +0.39(+0.53%)
Oct 28, 2016 74.30 74.33 73.28 73.83 3,340,022 -0.26(-0.35%)
Oct 27, 2016 73.43 74.21 73.33 74.09 4,485,174 +0.89(+1.22%)
Oct 26, 2016 72.14 73.29 72.01 73.19 3,389,896 +0.88(+1.22%)
Oct 25, 2016 72.67 72.73 72.10 72.31 5,069,042 +0.09(+0.13%)
Oct 24, 2016 72.49 72.72 72.10 72.21 3,579,301 +0.08(+0.11%)
Oct 21, 2016 72.04 72.34 71.71 72.14 5,024,917 -0.29(-0.41%)
Oct 20, 2016 70.79 72.53 70.68 72.43 6,151,312 +1.32(+1.86%)
Oct 19, 2016 70.05 71.32 69.97 71.11 4,434,711 +1.35(+1.94%)
Oct 18, 2016 69.45 69.84 68.81 69.76 3,387,988 +1.28(+1.87%)
Oct 17, 2016 68.64 69.23 68.29 68.48 3,933,665 +0.14(+0.20%)
Oct 14, 2016 69.55 69.94 68.00 68.34 5,907,721 +0.07(+0.10%)
Oct 13, 2016 69.09 69.29 67.81 68.27 5,269,302 -1.47(-2.10%)
Oct 12, 2016 69.95 70.29 69.58 69.74 3,856,801 -0.10(-0.14%)
Oct 11, 2016 70.71 70.90 69.58 69.84 3,657,411 -0.91(-1.29%)
Oct 10, 2016 70.83 71.03 70.53 70.75 3,100,647 +0.21(+0.30%)
Oct 07, 2016 70.82 70.97 70.05 70.54 2,697,821 -0.31(-0.44%)
Oct 06, 2016 70.80 70.98 70.20 70.85 3,893,860 +0.23(+0.33%)
Oct 05, 2016 70.04 70.94 69.71 70.62 4,383,683 +0.79(+1.13%)
Oct 04, 2016 69.62 70.04 69.01 69.83 3,348,386 +0.85(+1.23%)
Oct 03, 2016 69.10 69.42 68.77 68.98 2,298,209 -0.53(-0.77%)
Sep 30, 2016 69.11 69.83 68.89 69.51 4,376,441 +0.85(+1.24%)
Sep 29, 2016 68.84 69.78 68.30 68.67 5,105,921 -0.32(-0.47%)
Sep 28, 2016 68.57 69.05 68.27 68.99 4,283,657 +0.66(+0.97%)
Sep 27, 2016 67.42 68.43 67.16 68.33 4,038,955 +0.60(+0.89%)
Sep 26, 2016 68.58 68.70 67.54 67.72 3,975,900 -1.27(-1.83%)
Sep 23, 2016 69.34 69.83 68.99 68.99 3,214,331 -0.46(-0.66%)
Sep 22, 2016 70.16 70.32 69.28 69.45 3,770,317 -0.57(-0.82%)
Sep 21, 2016 70.16 70.52 69.50 70.02 2,448,519 +0.29(+0.42%)
Sep 20, 2016 70.16 70.19 69.50 69.72 2,473,967 +0.19(+0.28%)
Sep 19, 2016 69.36 70.29 69.31 69.53 2,491,762 +0.56(+0.81%)
Sep 16, 2016 68.70 69.37 68.54 68.97 4,581,253 -0.72(-1.03%)
Sep 15, 2016 68.72 69.94 68.53 69.69 3,810,676 +0.79(+1.15%)
Sep 14, 2016 69.29 69.79 68.80 68.90 4,424,053 -0.49(-0.70%)
Sep 13, 2016 69.34 69.63 68.53 69.38 3,524,612 -0.76(-1.08%)
Sep 12, 2016 68.88 70.32 68.56 70.14 3,371,979 +0.76(+1.09%)
Sep 09, 2016 69.86 70.49 69.38 69.38 3,776,196 -0.62(-0.88%)
Sep 08, 2016 69.85 70.32 69.63 70.00 2,833,025 +0.23(+0.33%)
Sep 07, 2016 69.11 69.78 68.73 69.77 2,824,934 +0.73(+1.05%)
Sep 06, 2016 69.72 69.84 68.56 69.04 2,777,754 -0.82(-1.17%)
Sep 02, 2016 69.51 69.86 69.86 69.86 2,618,025 +0.42(+0.61%)
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.