Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 75.82 75.85 75.04 75.39 1,928,623 -0.38(-0.50%)
Jul 30, 2015 75.47 75.97 75.37 75.77 1,981,106 +0.09(+0.12%)
Jul 29, 2015 75.51 75.89 75.12 75.67 2,200,458 +0.31(+0.42%)
Jul 28, 2015 75.55 75.74 74.58 75.36 2,306,740 +0.48(+0.65%)
Jul 27, 2015 74.97 75.32 74.63 74.87 2,188,648 -0.64(-0.84%)
Jul 24, 2015 75.88 76.28 75.43 75.51 1,963,708 -0.52(-0.69%)
Jul 23, 2015 76.63 77.19 75.91 76.03 3,134,847 -0.59(-0.77%)
Jul 22, 2015 76.23 76.98 76.03 76.63 2,578,692 +0.45(+0.59%)
Jul 21, 2015 76.49 76.97 75.94 76.17 2,085,196 -0.25(-0.33%)
Jul 20, 2015 76.10 76.70 75.87 76.43 2,779,289 +0.55(+0.73%)
Jul 17, 2015 75.76 76.10 75.33 75.87 2,274,990 -0.31(-0.41%)
Jul 16, 2015 76.30 76.66 75.97 76.19 3,051,148 +0.69(+0.92%)
Jul 15, 2015 73.92 75.75 73.33 75.50 5,175,709 +0.63(+0.84%)
Jul 14, 2015 73.95 74.94 73.64 74.87 3,910,462 +0.44(+0.59%)
Jul 13, 2015 74.18 74.61 74.08 74.43 3,421,538 +0.88(+1.19%)
Jul 10, 2015 73.52 73.96 73.01 73.55 4,113,223 +1.07(+1.48%)
Jul 09, 2015 72.95 73.09 72.26 72.48 3,791,614 +0.58(+0.81%)
Jul 08, 2015 72.52 72.82 71.87 71.90 3,021,127 -1.19(-1.63%)
Jul 07, 2015 73.24 73.51 71.90 73.10 3,048,158 -0.37(-0.50%)
Jul 06, 2015 72.67 73.66 72.60 73.46 2,267,043 -0.22(-0.30%)
Jul 02, 2015 73.97 73.68 73.68 73.68 2,293,930 -0.44(-0.60%)
Jul 01, 2015 74.00 74.55 73.75 74.13 2,448,277 +1.07(+1.46%)
Jun 30, 2015 73.91 74.27 72.87 73.06 3,054,595 -0.01(-0.01%)
Jun 29, 2015 73.65 74.19 72.99 73.06 2,689,914 -1.50(-2.01%)
Jun 26, 2015 74.75 75.05 74.42 74.56 2,932,704 +0.17(+0.23%)
Jun 25, 2015 75.17 75.22 74.25 74.39 2,946,207 -0.37(-0.50%)
Jun 24, 2015 75.26 75.81 74.72 74.77 3,333,124 -0.85(-1.12%)
Jun 23, 2015 75.58 75.80 75.29 75.62 2,074,017 +0.60(+0.80%)
Jun 22, 2015 74.84 75.24 74.65 75.01 2,606,698 +0.82(+1.11%)
Jun 19, 2015 74.43 74.88 74.12 74.19 3,240,359 -0.58(-0.78%)
Jun 18, 2015 74.68 74.95 74.03 74.77 3,497,692 +0.33(+0.44%)
Jun 17, 2015 75.47 75.55 74.31 74.44 2,825,656 -0.82(-1.10%)
Jun 16, 2015 74.74 75.43 74.55 75.26 2,269,739 +0.54(+0.73%)
Jun 15, 2015 74.47 75.24 74.24 74.72 3,651,277 -0.45(-0.60%)
Jun 12, 2015 75.24 75.54 74.88 75.17 2,408,338 -0.27(-0.36%)
Jun 11, 2015 75.71 76.07 75.30 75.45 2,994,480 -0.31(-0.40%)
Jun 10, 2015 74.83 76.08 74.62 75.75 4,706,527 +1.23(+1.65%)
Jun 09, 2015 73.58 74.59 73.45 74.52 3,167,347 +0.98(+1.33%)
Jun 08, 2015 73.58 74.09 73.46 73.55 3,350,028 -0.17(-0.23%)
Jun 05, 2015 73.39 73.97 73.07 73.71 4,670,985 +1.19(+1.64%)
Jun 04, 2015 73.01 73.28 72.33 72.52 2,970,722 -0.82(-1.11%)
Jun 03, 2015 72.79 73.63 72.79 73.34 3,440,234 +1.05(+1.46%)
Jun 02, 2015 72.13 72.52 71.71 72.29 3,713,012 +0.02(+0.02%)
Jun 01, 2015 73.43 73.43 72.22 72.27 3,089,541 -0.82(-1.12%)
May 29, 2015 73.28 73.30 72.81 73.09 4,804,498 -0.24(-0.32%)
May 28, 2015 73.24 73.37 72.83 73.32 2,046,586 +0.08(+0.11%)
May 27, 2015 72.56 73.35 72.32 73.24 2,463,495 +0.98(+1.35%)
May 26, 2015 72.49 72.63 71.94 72.26 3,123,016 -0.47(-0.64%)
May 22, 2015 72.55 72.73 72.73 72.73 2,768,662 +0.20(+0.27%)
May 21, 2015 72.41 72.74 72.25 72.53 1,982,927 -0.06(-0.08%)
May 20, 2015 72.81 73.04 72.51 72.59 1,892,244 -0.40(-0.54%)
May 19, 2015 72.38 73.10 72.30 72.99 3,443,486 +0.71(+0.98%)
May 18, 2015 71.67 72.38 71.63 72.28 1,565,384 +0.68(+0.95%)
May 15, 2015 72.53 72.62 71.29 71.60 3,471,983 -0.93(-1.28%)
May 14, 2015 72.53 72.61 72.06 72.53 3,158,376 +0.59(+0.82%)
May 13, 2015 71.46 72.26 71.46 71.94 2,856,492 +0.24(+0.34%)
May 12, 2015 71.22 71.85 70.79 71.70 2,602,869 +0.17(+0.24%)
May 11, 2015 71.37 71.84 71.11 71.53 2,156,739 +0.00(+0.00%)
May 08, 2015 71.05 71.62 70.65 71.53 2,313,740 +0.98(+1.39%)
May 07, 2015 70.68 70.85 70.38 70.55 2,737,883 -0.22(-0.31%)
May 06, 2015 71.26 71.46 70.33 70.77 2,457,474 -0.34(-0.48%)
May 05, 2015 70.90 72.00 70.80 71.12 2,633,155 -0.12(-0.17%)
May 04, 2015 70.44 71.30 70.38 71.24 2,209,461 +0.97(+1.38%)
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.