PNC Financial Services (NY: PNC )

205.65 USD +0.69 (+0.34%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 84.63 85.58 84.62 85.27 1,414,690 +0.51(+0.60%)
May 29, 2014 84.56 84.82 84.16 84.76 2,263,874 +0.24(+0.28%)
May 28, 2014 84.68 84.77 84.15 84.52 1,380,605 -0.18(-0.21%)
May 27, 2014 84.88 85.66 84.64 84.70 1,608,930 +0.19(+0.22%)
May 23, 2014 84.20 84.51 84.51 84.51 1,280,400 +0.58(+0.69%)
May 22, 2014 83.56 84.09 83.36 83.93 1,011,050 +0.41(+0.49%)
May 21, 2014 82.95 84.24 82.95 83.52 1,593,112 +0.89(+1.08%)
May 20, 2014 83.00 83.21 82.33 82.63 1,645,691 -0.58(-0.70%)
May 19, 2014 82.54 83.37 82.48 83.21 1,548,135 +0.43(+0.52%)
May 16, 2014 82.52 82.95 82.04 82.78 2,184,971 +0.14(+0.17%)
May 15, 2014 83.06 83.20 81.65 82.64 2,185,384 -0.65(-0.78%)
May 14, 2014 84.73 85.05 83.10 83.29 2,678,033 -1.49(-1.76%)
May 13, 2014 85.52 85.68 84.68 84.78 1,309,669 -0.69(-0.81%)
May 12, 2014 84.57 85.68 84.31 85.47 1,903,443 +1.29(+1.53%)
May 09, 2014 83.73 84.21 83.34 84.18 1,255,375 +0.32(+0.38%)
May 08, 2014 83.56 84.41 83.53 83.86 1,529,748 +0.00(+0.00%)
May 07, 2014 83.27 83.96 83.08 83.86 1,669,704 +0.91(+1.10%)
May 06, 2014 83.76 83.83 82.93 82.95 1,512,354 -1.21(-1.44%)
May 05, 2014 84.50 84.50 83.51 84.16 2,006,942 -0.57(-0.67%)
May 02, 2014 84.07 85.88 83.80 84.73 2,950,168 +0.96(+1.15%)
May 01, 2014 83.96 84.36 83.36 83.77 1,734,635 -0.27(-0.32%)
Apr 30, 2014 83.52 84.23 83.40 84.04 2,305,463 +0.62(+0.74%)
Apr 29, 2014 83.54 84.02 83.24 83.42 1,665,788 +0.46(+0.55%)
Apr 28, 2014 84.11 84.19 82.54 82.96 2,648,599 -0.91(-1.09%)
Apr 25, 2014 84.28 84.73 83.70 83.87 1,787,597 -0.39(-0.46%)
Apr 24, 2014 85.04 85.09 84.04 84.26 1,715,770 -0.47(-0.55%)
Apr 23, 2014 84.50 84.92 84.35 84.73 1,694,304 +0.07(+0.08%)
Apr 22, 2014 83.63 84.78 83.36 84.66 1,926,969 +0.96(+1.15%)
Apr 21, 2014 84.01 84.63 83.57 83.70 1,733,369 -0.07(-0.08%)
Apr 17, 2014 83.91 83.77 83.77 83.77 2,486,500 -0.61(-0.72%)
Apr 16, 2014 83.17 84.65 82.40 84.38 4,320,340 +2.23(+2.71%)
Apr 15, 2014 81.82 82.30 80.87 82.15 2,363,234 +0.56(+0.69%)
Apr 14, 2014 81.93 82.19 80.73 81.59 2,072,481 +0.45(+0.55%)
Apr 11, 2014 80.95 81.73 79.80 81.14 3,193,912 -1.07(-1.30%)
Apr 10, 2014 84.61 84.89 82.20 82.21 3,505,202 -2.38(-2.81%)
Apr 09, 2014 84.77 84.90 84.30 84.59 2,486,822 -0.04(-0.05%)
Apr 08, 2014 84.94 85.05 83.91 84.63 2,302,180 -0.19(-0.22%)
Apr 07, 2014 86.04 86.39 84.61 84.82 3,579,300 -1.43(-1.66%)
Apr 04, 2014 87.83 88.03 86.20 86.25 2,331,734 -1.16(-1.33%)
Apr 03, 2014 87.55 87.67 86.97 87.41 1,579,697 -0.20(-0.23%)
Apr 02, 2014 87.50 87.78 87.26 87.61 2,557,970 +0.35(+0.40%)
Apr 01, 2014 87.18 87.47 86.54 87.26 2,404,336 +0.26(+0.30%)
Mar 31, 2014 86.21 87.28 86.13 87.00 2,727,491 +1.27(+1.48%)
Mar 28, 2014 85.63 86.17 85.10 85.73 1,895,027 +0.59(+0.69%)
Mar 27, 2014 85.33 86.10 84.45 85.14 2,376,396 -0.18(-0.21%)
Mar 26, 2014 86.99 86.99 85.31 85.32 2,202,161 -1.10(-1.27%)
Mar 25, 2014 87.15 87.15 86.15 86.42 2,331,151 -0.53(-0.61%)
Mar 24, 2014 87.23 87.64 86.55 86.95 1,798,765 +0.08(+0.09%)
Mar 21, 2014 87.59 87.80 86.67 86.87 4,325,197 +0.24(+0.28%)
Mar 20, 2014 84.81 86.88 84.67 86.63 3,300,944 +1.57(+1.85%)
Mar 19, 2014 84.73 85.79 83.85 85.06 3,084,277 +0.44(+0.52%)
Mar 18, 2014 84.20 84.70 83.78 84.62 2,124,592 +0.45(+0.53%)
Mar 17, 2014 83.26 84.28 83.26 84.17 1,593,820 +1.31(+1.58%)
Mar 14, 2014 82.75 83.55 82.56 82.86 1,587,532 +0.07(+0.08%)
Mar 13, 2014 83.84 84.05 82.63 82.79 1,703,342 -0.67(-0.80%)
Mar 12, 2014 82.80 83.53 82.50 83.46 1,533,601 +0.24(+0.29%)
Mar 11, 2014 84.06 84.06 82.93 83.22 1,232,075 -0.87(-1.03%)
Mar 10, 2014 83.82 84.11 83.35 84.09 1,698,118 +0.11(+0.13%)
Mar 07, 2014 83.40 84.65 83.29 83.98 2,368,598 +1.16(+1.40%)
Mar 06, 2014 83.04 83.59 82.71 82.82 1,950,133 -0.12(-0.14%)
Mar 05, 2014 82.12 82.98 82.12 82.94 2,411,376 +0.91(+1.11%)
Mar 04, 2014 80.98 82.22 80.25 82.03 1,991,884 +1.05(+1.30%)
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.