PNC Financial Services (NY: PNC )

202.09 USD -1.21 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 90.74 91.47 90.47 91.12 2,071,718 -0.11(-0.12%)
Aug 28, 2015 90.94 91.67 90.54 91.23 2,336,609 -0.10(-0.11%)
Aug 27, 2015 90.06 91.39 89.63 91.33 3,062,509 +2.30(+2.58%)
Aug 26, 2015 87.83 89.08 86.10 89.03 4,152,876 +3.18(+3.70%)
Aug 25, 2015 91.54 91.64 85.80 85.85 3,367,416 -2.98(-3.35%)
Aug 24, 2015 87.70 90.39 82.77 88.83 4,890,533 -3.45(-3.74%)
Aug 21, 2015 94.18 94.94 92.22 92.28 3,702,244 -2.80(-2.94%)
Aug 20, 2015 96.90 97.11 95.06 95.08 3,240,375 -2.89(-2.95%)
Aug 19, 2015 98.44 98.91 97.44 97.97 2,662,365 -1.03(-1.04%)
Aug 18, 2015 97.95 99.28 97.95 99.00 2,716,983 +0.95(+0.97%)
Aug 17, 2015 96.92 98.54 96.84 98.05 2,052,846 +0.46(+0.47%)
Aug 14, 2015 96.38 97.66 96.17 97.59 1,503,443 +1.19(+1.23%)
Aug 13, 2015 94.46 96.68 93.71 96.40 1,682,755 +0.33(+0.34%)
Aug 12, 2015 96.94 97.21 94.78 96.07 2,607,884 -1.85(-1.89%)
Aug 11, 2015 98.40 99.03 97.48 97.92 2,491,892 -1.94(-1.94%)
Aug 10, 2015 98.49 99.91 98.47 99.86 1,919,464 +2.06(+2.11%)
Aug 07, 2015 98.37 99.20 97.20 97.80 1,557,649 -0.74(-0.75%)
Aug 06, 2015 98.80 99.21 98.11 98.54 1,563,859 -0.04(-0.04%)
Aug 05, 2015 98.72 99.56 98.26 98.58 1,175,873 +0.66(+0.67%)
Aug 04, 2015 97.96 98.98 97.82 97.92 1,420,815 +0.10(+0.10%)
Aug 03, 2015 98.23 98.52 97.07 97.82 1,577,989 -0.36(-0.37%)
Jul 31, 2015 98.74 98.78 97.72 98.18 1,480,922 -0.49(-0.50%)
Jul 30, 2015 98.29 98.94 98.16 98.67 1,521,222 +0.12(+0.12%)
Jul 29, 2015 98.34 98.83 97.83 98.55 1,689,655 +0.41(+0.42%)
Jul 28, 2015 98.39 98.64 97.12 98.14 1,771,265 +0.63(+0.65%)
Jul 27, 2015 97.64 98.09 97.19 97.51 1,680,586 -0.83(-0.84%)
Jul 24, 2015 98.82 99.34 98.24 98.34 1,507,863 -0.68(-0.69%)
Jul 23, 2015 99.80 100.52 98.86 99.02 2,407,139 -0.77(-0.77%)
Jul 22, 2015 99.27 100.25 99.01 99.79 1,980,087 +0.59(+0.59%)
Jul 21, 2015 99.62 100.24 98.90 99.20 1,601,149 -0.33(-0.33%)
Jul 20, 2015 99.11 99.89 98.80 99.53 2,134,119 +0.72(+0.73%)
Jul 17, 2015 98.66 99.11 98.10 98.81 1,746,885 -0.41(-0.41%)
Jul 16, 2015 99.36 99.84 98.94 99.22 2,342,870 +0.90(+0.92%)
Jul 15, 2015 96.27 98.65 95.50 98.32 3,974,245 +0.82(+0.84%)
Jul 14, 2015 96.31 97.59 95.90 97.50 3,002,707 +0.57(+0.59%)
Jul 13, 2015 96.60 97.17 96.47 96.93 2,627,279 +0.63(+0.65%)
Jul 10, 2015 96.26 96.83 95.58 96.30 3,141,673 +1.40(+1.48%)
Jul 09, 2015 95.51 95.69 94.60 94.90 2,896,029 +0.76(+0.81%)
Jul 08, 2015 94.94 95.34 94.09 94.14 2,307,532 -1.56(-1.63%)
Jul 07, 2015 95.89 96.24 94.14 95.70 2,328,178 -0.48(-0.50%)
Jul 06, 2015 95.14 96.44 95.05 96.18 1,731,564 -0.29(-0.30%)
Jul 02, 2015 96.85 96.47 96.47 96.47 1,752,100 -0.58(-0.60%)
Jul 01, 2015 96.89 97.60 96.56 97.05 1,869,990 +1.40(+1.46%)
Jun 30, 2015 96.77 97.24 95.40 95.65 2,333,095 -0.01(-0.01%)
Jun 29, 2015 96.43 97.13 95.56 95.66 2,054,552 -1.96(-2.01%)
Jun 26, 2015 97.86 98.25 97.44 97.62 2,239,995 +0.22(+0.23%)
Jun 25, 2015 98.41 98.48 97.21 97.40 2,250,308 -0.49(-0.50%)
Jun 24, 2015 98.53 99.25 97.83 97.89 2,545,835 -1.11(-1.12%)
Jun 23, 2015 98.95 99.24 98.57 99.00 1,584,131 +0.79(+0.80%)
Jun 22, 2015 97.99 98.51 97.74 98.21 1,990,992 +1.08(+1.11%)
Jun 19, 2015 97.45 98.03 97.04 97.13 2,474,981 -0.76(-0.78%)
Jun 18, 2015 97.77 98.13 96.93 97.89 2,671,532 +0.43(+0.44%)
Jun 17, 2015 98.81 98.91 97.29 97.46 2,158,232 -1.08(-1.10%)
Jun 16, 2015 97.85 98.75 97.61 98.54 1,733,623 +0.71(+0.73%)
Jun 15, 2015 97.50 98.51 97.20 97.83 2,788,840 -0.59(-0.60%)
Jun 12, 2015 98.51 98.90 98.04 98.42 1,839,485 -0.36(-0.36%)
Jun 11, 2015 99.12 99.59 98.59 98.78 2,287,179 -0.40(-0.40%)
Jun 10, 2015 97.97 99.61 97.69 99.18 3,594,838 +1.61(+1.65%)
Jun 09, 2015 96.33 97.66 96.16 97.57 2,419,215 +1.28(+1.33%)
Jun 08, 2015 96.34 97.00 96.18 96.29 2,558,746 -0.22(-0.23%)
Jun 05, 2015 96.08 96.85 95.67 96.51 3,567,691 +1.56(+1.64%)
Jun 04, 2015 95.59 95.94 94.70 94.95 2,269,033 -1.07(-1.11%)
Jun 03, 2015 95.30 96.40 95.30 96.02 2,627,645 +1.38(+1.46%)
Jun 02, 2015 94.44 94.94 93.89 94.64 2,835,993 +0.02(+0.02%)
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.