Skip to main content

PNC Financial Services (NY: PNC )

160.85 +0.88 (+0.55%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.48 71.22 70.26 70.89 4,291,291 +0.87(+1.24%)
Sep 29, 2016 70.21 71.17 69.66 70.03 5,006,578 -0.33(-0.47%)
Sep 28, 2016 69.93 70.42 69.63 70.36 4,200,312 +0.68(+0.97%)
Sep 27, 2016 68.76 69.79 68.49 69.68 3,960,371 +0.61(+0.89%)
Sep 26, 2016 69.94 70.06 68.88 69.07 3,898,543 -1.29(-1.83%)
Sep 23, 2016 70.71 71.22 70.36 70.36 3,151,791 -0.46(-0.66%)
Sep 22, 2016 71.55 71.71 70.66 70.82 3,696,960 -0.58(-0.82%)
Sep 21, 2016 71.55 71.92 70.88 71.41 2,400,879 +0.30(+0.42%)
Sep 20, 2016 71.55 71.58 70.88 71.11 2,425,832 +0.20(+0.28%)
Sep 19, 2016 70.74 71.69 70.68 70.91 2,443,281 +0.57(+0.81%)
Sep 16, 2016 70.06 70.74 69.90 70.34 4,492,119 -0.73(-1.03%)
Sep 15, 2016 70.08 71.33 69.89 71.07 3,736,534 +0.81(+1.15%)
Sep 14, 2016 70.67 71.18 70.17 70.26 4,337,976 -0.50(-0.70%)
Sep 13, 2016 70.71 71.01 69.89 70.76 3,456,036 -0.77(-1.08%)
Sep 12, 2016 70.25 71.72 69.92 71.53 3,306,372 +0.77(+1.09%)
Sep 09, 2016 71.25 71.89 70.76 70.76 3,702,725 -0.63(-0.88%)
Sep 08, 2016 71.24 71.71 71.01 71.39 2,777,905 +0.24(+0.33%)
Sep 07, 2016 70.48 71.16 70.09 71.15 2,769,971 +0.74(+1.05%)
Sep 06, 2016 71.11 71.22 69.92 70.41 2,723,709 -0.83(-1.17%)
Sep 02, 2016 70.89 71.25 71.25 71.25 2,567,087 +0.43(+0.61%)
Sep 01, 2016 71.05 71.33 70.19 70.82 3,890,063 -0.09(-0.12%)
Aug 31, 2016 70.41 70.95 69.82 70.90 5,483,270 +0.97(+1.38%)
Aug 30, 2016 69.19 69.93 69.16 69.93 3,004,346 +0.75(+1.08%)
Aug 29, 2016 68.29 69.39 68.10 69.19 3,873,992 +0.97(+1.42%)
Aug 26, 2016 67.92 68.46 67.52 68.22 2,442,398 +0.65(+0.95%)
Aug 25, 2016 67.38 67.74 67.31 67.57 1,513,490 +0.16(+0.23%)
Aug 24, 2016 67.51 67.74 67.28 67.42 2,177,381 -0.03(-0.05%)
Aug 23, 2016 67.66 67.97 67.44 67.45 1,910,854 +0.14(+0.21%)
Aug 22, 2016 67.13 67.38 66.96 67.31 1,437,829 +0.09(+0.13%)
Aug 19, 2016 67.13 67.34 66.86 67.22 1,773,217 -0.03(-0.05%)
Aug 18, 2016 67.46 67.62 67.08 67.25 2,102,150 -0.25(-0.37%)
Aug 17, 2016 67.40 67.64 67.31 67.50 1,919,917 +0.09(+0.13%)
Aug 16, 2016 67.03 67.64 66.98 67.42 1,599,431 +0.03(+0.05%)
Aug 15, 2016 66.95 67.50 66.94 67.38 2,366,974 +0.50(+0.74%)
Aug 12, 2016 66.60 66.96 66.57 66.89 1,379,217 -0.39(-0.58%)
Aug 11, 2016 67.21 67.45 66.89 67.28 2,143,175 +0.09(+0.13%)
Aug 10, 2016 67.74 67.89 67.12 67.20 2,285,353 -0.68(-1.00%)
Aug 09, 2016 68.00 68.24 67.64 67.87 2,577,917 -0.19(-0.28%)
Aug 08, 2016 67.96 68.44 67.85 68.06 3,191,738 +0.04(+0.06%)
Aug 05, 2016 66.67 68.05 66.61 68.02 4,101,014 +2.01(+3.05%)
Aug 04, 2016 66.15 66.38 65.82 66.01 3,341,832 +0.02(+0.04%)
Aug 03, 2016 64.66 66.07 64.66 65.98 4,594,148 +1.72(+2.68%)
Aug 02, 2016 64.82 65.05 64.02 64.26 2,696,118 -0.60(-0.92%)
Aug 01, 2016 65.39 65.65 64.76 64.86 2,993,803 -0.18(-0.28%)
Jul 29, 2016 65.09 65.57 65.04 65.04 3,017,541 -0.29(-0.45%)
Jul 28, 2016 64.84 65.44 64.51 65.33 2,320,197 +0.31(+0.48%)
Jul 27, 2016 65.18 65.66 64.93 65.02 5,465,650 -0.06(-0.08%)
Jul 26, 2016 65.08 65.64 64.96 65.07 2,727,465 -0.05(-0.08%)
Jul 25, 2016 65.01 65.37 64.93 65.13 2,312,286 -0.06(-0.08%)
Jul 22, 2016 64.99 65.38 64.72 65.18 2,629,808 +0.30(+0.46%)
Jul 21, 2016 65.14 65.52 64.77 64.88 2,631,501 -0.12(-0.18%)
Jul 20, 2016 65.20 65.23 64.55 65.00 3,130,000 +0.18(+0.28%)
Jul 19, 2016 64.36 65.11 64.13 64.82 3,256,949 +0.22(+0.34%)
Jul 18, 2016 64.27 64.88 64.27 64.60 2,889,180 +0.02(+0.04%)
Jul 15, 2016 66.91 66.91 64.32 64.57 5,167,568 -0.63(-0.97%)
Jul 14, 2016 65.64 65.78 64.89 65.20 4,688,707 +1.03(+1.61%)
Jul 13, 2016 64.30 64.59 63.70 64.17 3,871,104 -0.19(-0.29%)
Jul 12, 2016 64.06 64.59 63.88 64.36 3,785,317 +1.00(+1.58%)
Jul 11, 2016 63.49 63.67 63.18 63.36 5,100,624 +0.34(+0.55%)
Jul 08, 2016 62.99 63.54 62.13 63.02 4,791,178 +0.88(+1.42%)
Jul 07, 2016 62.36 62.91 61.63 62.13 6,956,140 +0.09(+0.14%)
Jul 06, 2016 61.24 62.36 60.86 62.05 3,737,915 +0.43(+0.70%)
Jul 05, 2016 62.56 62.82 61.36 61.62 3,525,554 -1.64(-2.59%)
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.