Skip to main content

PNC Financial Services (NY: PNC )

175.05 +2.10 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.54 77.58 77.58 77.58 1,292,300 +0.07(+0.09%)
Dec 30, 2013 78.20 78.29 77.36 77.51 1,251,165 -0.69(-0.88%)
Dec 27, 2013 77.51 78.36 77.19 78.20 2,022,019 +0.94(+1.22%)
Dec 26, 2013 77.32 77.47 77.13 77.26 663,324 +0.13(+0.17%)
Dec 24, 2013 77.09 77.32 76.86 77.13 415,414 +0.11(+0.14%)
Dec 23, 2013 76.73 77.39 76.38 77.02 1,553,740 +0.65(+0.85%)
Dec 20, 2013 76.28 76.74 76.21 76.37 2,630,133 +0.37(+0.49%)
Dec 19, 2013 75.35 76.31 74.91 76.00 2,531,866 +0.36(+0.48%)
Dec 18, 2013 74.76 75.65 73.92 75.64 3,258,328 +0.99(+1.33%)
Dec 17, 2013 75.46 75.50 74.41 74.65 2,492,000 -0.83(-1.10%)
Dec 16, 2013 75.42 75.67 75.09 75.48 2,236,491 +0.10(+0.13%)
Dec 13, 2013 75.77 76.27 75.14 75.38 1,690,112 -0.44(-0.58%)
Dec 12, 2013 75.51 76.11 75.26 75.82 1,884,096 +0.34(+0.45%)
Dec 11, 2013 76.56 76.56 75.23 75.48 2,429,868 -1.08(-1.41%)
Dec 10, 2013 75.91 76.89 75.81 76.56 2,867,435 +0.28(+0.37%)
Dec 09, 2013 76.79 76.79 76.06 76.28 1,388,360 +0.11(+0.14%)
Dec 06, 2013 75.96 76.33 75.44 76.17 1,717,262 +1.15(+1.53%)
Dec 05, 2013 75.36 75.52 74.80 75.02 2,029,640 -0.70(-0.92%)
Dec 04, 2013 75.59 76.44 75.18 75.72 2,309,177 +0.10(+0.13%)
Dec 03, 2013 77.22 77.35 75.41 75.62 3,203,990 -1.88(-2.43%)
Dec 02, 2013 76.85 77.90 76.85 77.50 2,303,379 +0.55(+0.71%)
Nov 29, 2013 77.65 77.85 76.92 76.95 1,015,815 -0.46(-0.59%)
Nov 27, 2013 76.55 77.49 76.39 77.41 1,834,057 +0.80(+1.04%)
Nov 26, 2013 76.47 76.85 76.17 76.61 2,614,321 +0.29(+0.38%)
Nov 25, 2013 76.95 77.33 76.25 76.32 1,817,207 -0.50(-0.65%)
Nov 22, 2013 76.34 76.98 76.13 76.82 2,259,718 +0.49(+0.64%)
Nov 21, 2013 75.42 76.58 75.25 76.33 1,996,139 +1.13(+1.50%)
Nov 20, 2013 75.70 75.85 74.83 75.20 1,813,733 -0.30(-0.40%)
Nov 19, 2013 75.44 75.90 75.18 75.50 1,699,803 +0.19(+0.25%)
Nov 18, 2013 75.20 76.00 75.02 75.31 1,559,087 +0.17(+0.23%)
Nov 15, 2013 74.94 75.60 74.72 75.14 2,082,814 +0.46(+0.62%)
Nov 14, 2013 73.91 74.73 73.55 74.68 2,485,708 +0.41(+0.55%)
Nov 13, 2013 73.95 74.27 73.33 74.27 2,426,387 +0.09(+0.12%)
Nov 12, 2013 75.16 75.21 73.87 74.18 2,225,383 -1.24(-1.64%)
Nov 11, 2013 75.52 75.81 75.03 75.42 1,563,394 -0.10(-0.13%)
Nov 08, 2013 73.28 75.67 72.92 75.52 3,490,167 +2.62(+3.59%)
Nov 07, 2013 74.09 74.24 72.85 72.90 1,917,300 -0.98(-1.33%)
Nov 06, 2013 73.97 74.00 73.43 73.88 1,483,120 +0.59(+0.81%)
Nov 05, 2013 72.95 74.02 72.92 73.29 1,935,142 +0.12(+0.16%)
Nov 04, 2013 73.45 73.58 73.00 73.17 1,228,709 -0.20(-0.27%)
Nov 01, 2013 73.62 73.98 72.99 73.37 1,796,809 -0.16(-0.22%)
Oct 31, 2013 74.61 74.89 73.53 73.53 2,179,927 -1.28(-1.71%)
Oct 30, 2013 75.31 75.45 74.56 74.81 1,615,509 -0.39(-0.52%)
Oct 29, 2013 75.59 75.67 74.82 75.20 1,607,558 -0.30(-0.40%)
Oct 28, 2013 75.27 75.86 74.99 75.50 1,629,327 +0.14(+0.19%)
Oct 25, 2013 74.82 75.37 74.68 75.36 1,816,742 +0.54(+0.72%)
Oct 24, 2013 75.27 75.34 74.68 74.82 2,247,250 -0.42(-0.56%)
Oct 23, 2013 75.25 75.54 75.07 75.24 1,818,265 -0.32(-0.42%)
Oct 22, 2013 75.09 75.79 74.79 75.56 1,984,527 +0.44(+0.59%)
Oct 21, 2013 75.02 75.21 74.60 75.12 1,854,175 +0.08(+0.11%)
Oct 18, 2013 74.55 75.15 73.86 75.04 3,070,381 +0.36(+0.48%)
Oct 17, 2013 73.58 74.77 73.43 74.68 2,655,664 +0.81(+1.10%)
Oct 16, 2013 73.76 74.38 72.43 73.87 3,450,812 +1.36(+1.88%)
Oct 15, 2013 72.41 73.23 72.18 72.51 2,006,958 -0.47(-0.64%)
Oct 14, 2013 72.56 73.08 72.15 72.98 2,159,541 +0.02(+0.03%)
Oct 11, 2013 72.34 73.12 71.80 72.96 1,807,779 +0.34(+0.47%)
Oct 10, 2013 71.41 72.71 71.32 72.62 2,423,702 +1.75(+2.47%)
Oct 09, 2013 71.03 71.20 70.63 70.87 2,049,356 -0.07(-0.10%)
Oct 08, 2013 71.76 71.93 70.91 70.94 1,904,825 -0.94(-1.31%)
Oct 07, 2013 72.36 72.39 71.70 71.88 1,491,343 -1.09(-1.49%)
Oct 04, 2013 72.79 73.16 72.36 72.97 1,645,516 +0.55(+0.76%)
Oct 03, 2013 72.46 72.70 72.01 72.42 2,411,121 -0.26(-0.36%)
Oct 02, 2013 72.23 72.99 72.20 72.68 2,518,956 +0.01(+0.01%)
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.