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 (%)
Jan 30, 2015 64.15 65.18 63.95 64.22 5,662,187 -0.76(-1.17%)
Jan 29, 2015 63.54 64.98 63.49 64.98 4,721,713 +1.44(+2.26%)
Jan 28, 2015 65.30 65.50 63.52 63.54 3,512,732 -1.41(-2.16%)
Jan 27, 2015 65.15 65.54 64.88 64.95 2,920,600 -0.97(-1.47%)
Jan 26, 2015 65.33 65.97 65.13 65.92 2,449,766 +0.38(+0.58%)
Jan 23, 2015 65.92 66.26 65.52 65.54 3,740,392 -0.59(-0.90%)
Jan 22, 2015 64.80 66.32 64.64 66.13 4,962,851 +1.73(+2.69%)
Jan 21, 2015 63.76 64.99 63.55 64.40 4,673,568 +0.12(+0.19%)
Jan 20, 2015 64.36 64.91 63.90 64.28 6,916,007 +0.14(+0.21%)
Jan 16, 2015 62.95 64.50 62.75 64.14 5,479,391 +1.53(+2.45%)
Jan 15, 2015 63.05 63.35 62.34 62.61 6,235,878 -0.44(-0.70%)
Jan 14, 2015 63.18 63.79 62.17 63.05 7,918,859 -1.15(-1.80%)
Jan 13, 2015 65.44 66.10 63.92 64.20 4,727,841 -0.88(-1.35%)
Jan 12, 2015 65.48 65.69 64.85 65.09 3,367,709 -0.46(-0.70%)
Jan 09, 2015 66.80 66.82 65.43 65.55 3,113,112 -1.25(-1.87%)
Jan 08, 2015 66.09 66.92 66.06 66.79 2,812,010 +1.26(+1.93%)
Jan 07, 2015 65.58 65.92 65.03 65.53 2,977,437 +0.75(+1.15%)
Jan 06, 2015 66.74 67.47 64.50 64.78 5,853,994 -1.72(-2.59%)
Jan 05, 2015 68.14 68.46 66.49 66.51 4,516,389 -2.10(-3.06%)
Jan 02, 2015 69.38 69.57 67.90 68.61 2,758,422 -0.31(-0.45%)
Dec 31, 2014 69.94 68.92 68.92 68.92 3,137,281 -0.90(-1.29%)
Dec 30, 2014 69.90 70.11 69.68 69.81 3,746,627 -0.19(-0.27%)
Dec 29, 2014 69.63 70.48 69.41 70.00 2,665,751 +0.12(+0.17%)
Dec 26, 2014 69.92 70.40 69.87 69.88 1,593,626 -0.05(-0.08%)
Dec 24, 2014 69.91 69.93 69.93 69.93 1,736,829 -0.26(-0.38%)
Dec 23, 2014 69.70 70.59 69.59 70.20 3,427,580 +0.82(+1.18%)
Dec 22, 2014 69.28 69.71 69.22 69.38 2,907,943 +0.11(+0.15%)
Dec 19, 2014 69.98 70.29 69.22 69.28 8,459,245 -0.49(-0.70%)
Dec 18, 2014 68.58 69.77 68.35 69.77 5,503,447 +2.21(+3.26%)
Dec 17, 2014 66.17 67.62 65.98 67.56 4,968,135 +1.96(+2.98%)
Dec 16, 2014 65.59 66.85 65.40 65.61 4,796,205 -0.45(-0.67%)
Dec 15, 2014 66.71 67.00 65.60 66.05 3,915,161 -0.23(-0.34%)
Dec 12, 2014 66.51 67.19 66.20 66.28 3,609,139 -0.91(-1.36%)
Dec 11, 2014 67.26 68.07 67.05 67.19 2,907,866 +0.14(+0.20%)
Dec 10, 2014 68.27 68.67 67.03 67.06 3,683,319 -1.55(-2.26%)
Dec 09, 2014 67.55 68.61 67.41 68.61 2,500,911 +0.37(+0.54%)
Dec 08, 2014 68.07 68.73 67.71 68.24 2,799,845 +0.11(+0.17%)
Dec 05, 2014 67.11 68.14 67.05 68.12 2,948,222 +1.37(+2.05%)
Dec 04, 2014 66.57 66.84 66.29 66.75 1,997,220 +0.03(+0.05%)
Dec 03, 2014 66.10 66.78 66.05 66.72 2,277,812 +0.63(+0.95%)
Dec 02, 2014 65.42 66.40 65.39 66.10 1,980,854 +0.69(+1.05%)
Dec 01, 2014 66.00 66.00 65.02 65.41 2,838,403 -0.66(-1.01%)
Nov 28, 2014 66.81 66.83 65.98 66.07 1,085,531 -0.45(-0.67%)
Nov 26, 2014 66.46 66.52 66.52 66.52 1,461,214 -0.08(-0.11%)
Nov 25, 2014 66.63 66.74 66.18 66.60 2,573,946 +0.14(+0.20%)
Nov 24, 2014 65.96 66.56 65.96 66.46 2,322,112 +0.85(+1.30%)
Nov 21, 2014 66.32 66.45 65.53 65.61 4,236,583 -0.06(-0.09%)
Nov 20, 2014 65.39 65.67 65.17 65.67 3,178,768 -0.11(-0.16%)
Nov 19, 2014 66.20 66.20 65.30 65.77 3,411,855 -0.27(-0.41%)
Nov 18, 2014 65.92 66.31 65.89 66.04 2,685,255 +0.11(+0.17%)
Nov 17, 2014 66.02 66.02 65.66 65.93 2,547,707 -0.10(-0.15%)
Nov 14, 2014 66.15 66.46 65.88 66.03 1,775,364 -0.32(-0.48%)
Nov 13, 2014 66.54 66.60 66.05 66.35 2,067,407 -0.16(-0.24%)
Nov 12, 2014 66.19 66.62 66.17 66.51 2,573,210 -0.15(-0.23%)
Nov 11, 2014 67.08 67.11 66.56 66.66 2,072,141 -0.33(-0.50%)
Nov 10, 2014 66.57 67.03 66.57 66.99 2,040,193 +0.17(+0.26%)
Nov 07, 2014 66.55 67.12 66.38 66.82 2,197,950 +0.05(+0.08%)
Nov 06, 2014 66.09 66.77 66.05 66.76 2,076,458 +0.56(+0.84%)
Nov 05, 2014 66.06 66.25 65.74 66.20 1,865,355 +0.52(+0.79%)
Nov 04, 2014 65.51 65.70 65.06 65.68 1,918,758 +0.31(+0.47%)
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.