PNC Financial Services (NY: PNC )

204.11 USD +3.15 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 95.52 95.31 95.31 95.31 1,360,300 -0.79(-0.82%)
Dec 30, 2015 96.96 96.99 95.95 96.10 849,278 -0.85(-0.88%)
Dec 29, 2015 96.53 97.31 96.04 96.95 1,218,968 +1.01(+1.05%)
Dec 28, 2015 95.74 95.99 94.78 95.94 961,557 -0.30(-0.31%)
Dec 24, 2015 95.91 96.24 96.24 96.24 775,800 +0.07(+0.07%)
Dec 23, 2015 95.29 96.27 94.87 96.17 1,665,531 +1.60(+1.69%)
Dec 22, 2015 94.71 94.94 93.04 94.57 2,001,797 +0.11(+0.12%)
Dec 21, 2015 94.47 95.31 93.33 94.46 1,762,258 +0.71(+0.76%)
Dec 18, 2015 94.91 95.25 93.63 93.75 6,264,672 -1.93(-2.02%)
Dec 17, 2015 97.39 97.50 95.65 95.68 3,637,924 -1.32(-1.36%)
Dec 16, 2015 95.59 97.18 94.40 97.00 2,877,031 +2.16(+2.28%)
Dec 15, 2015 93.73 95.71 93.73 94.84 2,934,377 +2.07(+2.23%)
Dec 14, 2015 92.73 93.48 91.45 92.77 2,594,550 +0.40(+0.43%)
Dec 11, 2015 92.75 93.52 91.85 92.37 2,179,847 -1.98(-2.10%)
Dec 10, 2015 93.58 95.40 93.06 94.35 1,644,122 +0.79(+0.84%)
Dec 09, 2015 94.17 95.36 92.99 93.56 1,887,089 -1.30(-1.37%)
Dec 08, 2015 95.46 95.98 94.50 94.86 2,904,272 -1.63(-1.69%)
Dec 07, 2015 96.84 97.31 95.87 96.49 1,921,318 -0.70(-0.72%)
Dec 04, 2015 94.31 97.25 94.07 97.19 2,541,159 +3.34(+3.56%)
Dec 03, 2015 95.53 95.93 93.63 93.85 2,395,503 -1.37(-1.44%)
Dec 02, 2015 96.28 96.68 95.00 95.22 1,832,949 -1.13(-1.17%)
Dec 01, 2015 96.16 96.66 95.29 96.35 1,840,004 +0.84(+0.88%)
Nov 30, 2015 95.49 96.02 95.11 95.51 2,203,165 +0.03(+0.03%)
Nov 27, 2015 94.97 95.63 94.33 95.48 799,869 +0.76(+0.80%)
Nov 25, 2015 95.04 94.72 94.72 94.72 1,779,300 -0.43(-0.45%)
Nov 24, 2015 94.19 95.37 93.98 95.15 2,280,468 +0.25(+0.26%)
Nov 23, 2015 95.31 95.91 94.77 94.90 1,714,694 -0.48(-0.50%)
Nov 20, 2015 95.70 95.82 95.00 95.38 2,227,183 +0.28(+0.29%)
Nov 19, 2015 93.74 95.46 93.74 95.10 1,617,864 -0.01(-0.01%)
Nov 18, 2015 93.48 95.23 93.19 95.11 2,098,387 +1.87(+2.01%)
Nov 17, 2015 93.64 94.48 92.69 93.24 1,619,870 -0.10(-0.11%)
Nov 16, 2015 92.19 93.37 91.89 93.34 1,743,703 +1.02(+1.10%)
Nov 13, 2015 93.06 93.65 91.78 92.32 2,207,956 -0.94(-1.01%)
Nov 12, 2015 94.03 94.90 93.20 93.26 2,356,952 -1.85(-1.95%)
Nov 11, 2015 95.98 96.06 94.95 95.11 1,794,604 -0.19(-0.20%)
Nov 10, 2015 94.23 95.35 93.78 95.30 2,146,962 +0.67(+0.71%)
Nov 09, 2015 95.48 95.89 93.98 94.63 2,495,090 -0.57(-0.60%)
Nov 06, 2015 94.99 96.08 94.67 95.20 4,044,553 +2.56(+2.76%)
Nov 05, 2015 92.11 93.30 92.11 92.64 2,393,979 +0.42(+0.46%)
Nov 04, 2015 92.00 92.67 91.86 92.22 1,739,510 +0.46(+0.50%)
Nov 03, 2015 91.43 92.28 91.13 91.76 2,387,426 -0.17(-0.18%)
Nov 02, 2015 90.83 92.20 90.71 91.93 2,113,862 +1.67(+1.85%)
Oct 30, 2015 92.08 92.21 90.02 90.26 2,934,527 -1.89(-2.05%)
Oct 29, 2015 92.47 93.64 92.09 92.15 2,127,048 -0.77(-0.83%)
Oct 28, 2015 89.66 93.08 89.65 92.92 2,351,783 +3.29(+3.67%)
Oct 27, 2015 89.69 90.46 89.29 89.63 1,621,912 -0.69(-0.76%)
Oct 26, 2015 90.99 91.37 90.12 90.32 1,755,412 -0.92(-1.01%)
Oct 23, 2015 90.10 91.38 89.98 91.24 2,551,754 +1.76(+1.97%)
Oct 22, 2015 88.11 90.16 88.04 89.48 2,420,817 +1.90(+2.17%)
Oct 21, 2015 88.50 89.03 87.48 87.58 3,277,451 -0.44(-0.50%)
Oct 20, 2015 86.38 88.27 86.38 88.02 2,235,834 +1.31(+1.51%)
Oct 19, 2015 87.16 87.90 86.48 86.71 3,313,364 -0.90(-1.03%)
Oct 16, 2015 88.22 88.22 87.06 87.61 3,248,353 +0.39(+0.45%)
Oct 15, 2015 86.79 87.39 86.13 87.22 3,729,184 +1.02(+1.18%)
Oct 14, 2015 88.09 88.26 85.88 86.20 3,347,957 -2.43(-2.74%)
Oct 13, 2015 88.97 89.36 88.53 88.63 2,516,375 -1.08(-1.20%)
Oct 12, 2015 89.63 90.10 89.23 89.71 1,776,140 -0.11(-0.12%)
Oct 09, 2015 90.79 91.26 89.57 89.82 1,693,303 -1.15(-1.26%)
Oct 08, 2015 90.37 91.09 89.97 90.97 1,813,308 +0.41(+0.45%)
Oct 07, 2015 90.74 91.28 89.98 90.56 2,842,673 +0.61(+0.68%)
Oct 06, 2015 90.36 90.85 89.86 89.95 2,035,971 -0.64(-0.71%)
Oct 05, 2015 89.01 90.95 88.88 90.59 2,484,752 +2.43(+2.76%)
Oct 02, 2015 86.86 88.27 84.93 88.16 3,379,055 -0.90(-1.01%)
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.