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 (%)
May 31, 2013 52.89 53.29 52.26 52.26 3,843,659 -0.90(-1.70%)
May 30, 2013 52.36 53.42 52.17 53.17 3,926,948 +0.79(+1.50%)
May 29, 2013 51.43 52.67 51.29 52.38 4,258,270 +0.56(+1.08%)
May 28, 2013 52.57 52.68 51.63 51.82 3,503,260 -0.06(-0.11%)
May 24, 2013 51.44 51.90 51.12 51.87 2,510,419 +0.12(+0.24%)
May 23, 2013 51.44 51.93 51.13 51.75 3,349,654 -0.22(-0.42%)
May 22, 2013 52.64 53.35 51.75 51.97 5,083,502 -0.70(-1.33%)
May 21, 2013 52.01 52.78 51.92 52.67 4,327,739 +0.67(+1.29%)
May 20, 2013 52.06 52.48 51.90 52.00 3,373,514 -0.17(-0.32%)
May 17, 2013 51.62 52.29 51.55 52.17 2,905,937 +0.77(+1.49%)
May 16, 2013 51.45 51.83 51.32 51.40 2,875,170 -0.28(-0.55%)
May 15, 2013 51.14 51.77 51.09 51.68 3,671,865 +1.52(+3.04%)
May 13, 2013 49.97 50.35 49.59 50.16 2,793,918 +0.14(+0.28%)
May 10, 2013 50.25 50.33 49.88 50.02 2,449,786 -0.11(-0.22%)
May 09, 2013 50.31 50.40 49.97 50.13 3,717,986 -0.18(-0.36%)
May 08, 2013 50.10 50.36 49.90 50.31 4,563,833 +0.15(+0.31%)
May 07, 2013 49.95 50.23 49.61 50.16 3,580,288 +0.36(+0.73%)
May 06, 2013 49.69 49.94 49.59 49.79 3,574,810 +0.11(+0.22%)
May 03, 2013 49.55 49.82 49.01 49.69 3,559,687 +0.68(+1.38%)
May 02, 2013 49.04 49.28 48.90 49.01 3,281,315 +0.01(+0.01%)
May 01, 2013 49.46 49.59 48.93 49.00 3,543,887 -0.52(-1.05%)
Apr 30, 2013 49.77 49.85 49.27 49.52 6,083,599 -0.39(-0.77%)
Apr 29, 2013 49.73 50.02 49.63 49.90 3,643,199 +0.23(+0.46%)
Apr 26, 2013 50.05 50.12 49.61 49.68 4,312,876 -0.44(-0.87%)
Apr 25, 2013 50.11 50.81 49.98 50.12 8,555,742 +0.19(+0.38%)
Apr 24, 2013 49.12 49.95 48.88 49.93 6,209,225 +0.90(+1.83%)
Apr 23, 2013 47.83 49.20 47.55 49.03 6,686,708 +1.31(+2.75%)
Apr 22, 2013 47.73 47.93 47.50 47.72 3,886,968 +0.13(+0.28%)
Apr 19, 2013 47.78 47.83 47.37 47.58 5,444,820 -0.01(-0.02%)
Apr 18, 2013 47.61 48.11 47.24 47.59 5,584,052 +0.14(+0.29%)
Apr 17, 2013 47.86 48.33 47.03 47.45 7,810,814 +0.19(+0.40%)
Apr 16, 2013 46.89 47.31 46.46 47.26 5,095,966 +0.76(+1.63%)
Apr 15, 2013 47.92 48.52 46.50 46.50 4,308,845 -1.50(-3.13%)
Apr 12, 2013 48.39 48.50 47.88 48.01 3,723,719 -0.77(-1.59%)
Apr 11, 2013 48.76 48.97 48.53 48.78 3,972,387 +0.09(+0.18%)
Apr 10, 2013 48.26 48.79 48.22 48.69 3,990,028 +0.61(+1.27%)
Apr 09, 2013 47.93 48.32 47.82 48.09 3,143,475 +0.20(+0.42%)
Apr 08, 2013 47.22 47.90 46.95 47.88 2,341,599 +0.60(+1.27%)
Apr 05, 2013 46.91 47.36 46.53 47.28 2,551,076 -0.26(-0.55%)
Apr 04, 2013 47.38 47.82 47.11 47.54 3,426,952 +0.34(+0.72%)
Apr 03, 2013 48.32 48.38 47.04 47.20 4,212,397 -1.22(-2.51%)
Apr 02, 2013 47.94 48.46 47.80 48.42 4,423,901 +0.74(+1.55%)
Apr 01, 2013 48.13 48.23 47.55 47.68 1,737,890 -0.51(-1.07%)
Mar 28, 2013 47.87 48.25 47.69 48.19 2,883,547 +0.22(+0.47%)
Mar 27, 2013 47.76 48.03 47.49 47.97 3,234,018 -0.07(-0.14%)
Mar 26, 2013 48.29 48.30 47.89 48.03 2,320,789 +0.10(+0.21%)
Mar 25, 2013 48.15 48.29 47.64 47.93 2,324,791 -0.05(-0.11%)
Mar 22, 2013 47.97 48.18 47.81 47.98 2,691,007 +0.13(+0.27%)
Mar 21, 2013 48.07 48.28 47.71 47.85 3,759,350 -0.49(-1.00%)
Mar 20, 2013 48.29 48.51 48.15 48.34 3,145,637 +0.33(+0.68%)
Mar 19, 2013 48.03 48.30 47.62 48.01 3,220,377 +0.00(+0.00%)
Mar 18, 2013 47.76 48.18 47.48 48.01 2,837,385 -0.40(-0.82%)
Mar 15, 2013 47.83 48.51 47.72 48.41 4,755,626 +0.39(+0.81%)
Mar 14, 2013 47.85 48.18 47.70 48.02 2,935,981 +0.24(+0.50%)
Mar 13, 2013 47.51 47.82 47.32 47.78 2,267,450 +0.37(+0.78%)
Mar 12, 2013 47.67 47.74 47.19 47.41 2,410,998 -0.33(-0.68%)
Mar 11, 2013 47.13 47.76 47.07 47.74 2,749,251 +0.62(+1.31%)
Mar 08, 2013 47.13 47.24 46.70 47.12 5,012,564 +0.15(+0.32%)
Mar 07, 2013 46.60 47.10 46.50 46.97 3,681,561 +0.47(+1.01%)
Mar 06, 2013 46.45 46.71 45.92 46.50 5,169,375 +0.36(+0.79%)
Mar 05, 2013 46.31 46.64 45.93 46.14 6,991,947 +0.10(+0.22%)
Mar 04, 2013 45.40 46.08 45.24 46.03 3,204,729 +0.54(+1.18%)
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.