PNC Financial Services (NY: PNC )

202.13 USD +6.68 (+3.42%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 95.94 95.97 95.32 95.69 3,669,668 -0.31(-0.32%)
May 28, 2015 95.89 96.06 95.35 96.00 1,563,179 +0.11(+0.11%)
May 27, 2015 95.00 96.03 94.69 95.89 1,881,614 +1.28(+1.35%)
May 26, 2015 94.91 95.09 94.19 94.61 2,385,355 -0.61(-0.64%)
May 22, 2015 94.99 95.22 95.22 95.22 2,114,700 +0.26(+0.27%)
May 21, 2015 94.80 95.23 94.59 94.96 1,514,557 -0.08(-0.08%)
May 20, 2015 95.33 95.63 94.93 95.04 1,445,293 -0.52(-0.54%)
May 19, 2015 94.76 95.70 94.66 95.56 2,630,129 +0.93(+0.98%)
May 18, 2015 93.84 94.76 93.78 94.63 1,195,638 +0.89(+0.95%)
May 15, 2015 94.96 95.08 93.33 93.74 2,651,895 -1.22(-1.28%)
May 14, 2015 94.96 95.07 94.34 94.96 2,412,363 +0.77(+0.82%)
May 13, 2015 93.56 94.61 93.56 94.19 2,181,784 +0.32(+0.34%)
May 12, 2015 93.24 94.07 92.68 93.87 1,988,067 +0.22(+0.23%)
May 11, 2015 93.44 94.05 93.10 93.65 1,647,314 +0.00(+0.00%)
May 08, 2015 93.02 93.77 92.50 93.65 1,767,231 +1.28(+1.39%)
May 07, 2015 92.54 92.76 92.15 92.37 2,091,191 -0.29(-0.31%)
May 06, 2015 93.30 93.56 92.08 92.66 1,877,015 -0.45(-0.48%)
May 05, 2015 92.82 94.27 92.69 93.11 2,011,200 -0.16(-0.17%)
May 04, 2015 92.22 93.36 92.15 93.27 1,687,583 +1.27(+1.38%)
May 01, 2015 92.33 92.46 91.68 92.00 1,418,947 +0.27(+0.29%)
Apr 30, 2015 91.80 92.44 91.39 91.73 2,047,904 -0.13(-0.14%)
Apr 29, 2015 91.14 92.44 91.10 91.86 2,104,982 +0.45(+0.49%)
Apr 28, 2015 90.67 91.52 90.67 91.41 1,954,018 +0.59(+0.65%)
Apr 27, 2015 91.45 91.72 90.65 90.82 1,981,291 -0.18(-0.20%)
Apr 24, 2015 91.20 91.64 90.63 91.00 1,969,209 -0.40(-0.44%)
Apr 23, 2015 91.33 91.72 90.99 91.40 2,499,024 -0.01(-0.01%)
Apr 22, 2015 91.07 91.90 90.64 91.41 2,334,100 +0.21(+0.23%)
Apr 21, 2015 91.43 91.99 91.01 91.20 1,862,431 -0.23(-0.25%)
Apr 20, 2015 91.74 91.98 91.20 91.43 2,090,369 +0.50(+0.55%)
Apr 17, 2015 91.35 91.64 90.42 90.93 3,098,605 -0.83(-0.90%)
Apr 16, 2015 92.05 92.21 90.76 91.76 4,751,610 -0.44(-0.48%)
Apr 15, 2015 92.63 93.61 92.03 92.20 6,130,078 -1.42(-1.52%)
Apr 14, 2015 92.84 93.84 92.84 93.62 4,804,296 +0.30(+0.32%)
Apr 13, 2015 92.80 93.84 92.75 93.32 2,523,896 -0.16(-0.17%)
Apr 10, 2015 93.35 93.91 92.94 93.48 2,178,721 -0.03(-0.03%)
Apr 09, 2015 92.81 93.57 92.36 93.51 1,825,574 +0.67(+0.72%)
Apr 08, 2015 93.04 93.51 92.53 92.84 2,199,216 -0.18(-0.19%)
Apr 07, 2015 92.93 93.47 92.74 93.02 2,074,940 +0.53(+0.57%)
Apr 06, 2015 92.05 93.12 91.52 92.49 2,560,036 -0.80(-0.86%)
Apr 02, 2015 92.56 93.29 93.29 93.29 2,226,800 +0.79(+0.85%)
Apr 01, 2015 93.32 93.33 92.20 92.50 3,079,538 -0.74(-0.79%)
Mar 31, 2015 93.35 93.81 92.98 93.24 2,338,996 -0.61(-0.65%)
Mar 30, 2015 92.63 94.54 92.63 93.85 2,483,400 +1.81(+1.97%)
Mar 27, 2015 92.49 92.51 91.53 92.04 2,720,377 -0.45(-0.49%)
Mar 26, 2015 92.48 93.05 91.97 92.49 3,525,737 -0.01(-0.01%)
Mar 25, 2015 94.39 94.53 92.50 92.50 3,076,884 -1.95(-2.06%)
Mar 24, 2015 95.00 95.19 94.39 94.45 3,938,521 -0.66(-0.69%)
Mar 23, 2015 96.09 96.34 95.09 95.11 1,909,161 -0.86(-0.90%)
Mar 20, 2015 95.17 96.23 94.82 95.97 3,297,217 +1.10(+1.16%)
Mar 19, 2015 95.92 96.08 94.39 94.87 3,344,028 -1.16(-1.21%)
Mar 18, 2015 95.37 96.49 95.28 96.03 3,212,605 +0.21(+0.22%)
Mar 17, 2015 95.23 96.02 95.04 95.82 2,580,081 -0.14(-0.15%)
Mar 16, 2015 96.22 96.65 95.60 95.96 2,705,984 +0.27(+0.28%)
Mar 13, 2015 96.48 96.48 95.18 95.69 3,052,835 -0.94(-0.97%)
Mar 12, 2015 94.59 96.71 94.50 96.63 4,031,869 +3.31(+3.55%)
Mar 11, 2015 93.19 93.50 92.83 93.32 2,356,158 +0.44(+0.47%)
Mar 10, 2015 93.24 93.58 92.54 92.88 3,556,827 -1.65(-1.75%)
Mar 09, 2015 93.64 94.63 93.51 94.53 2,431,873 +0.80(+0.85%)
Mar 06, 2015 92.76 95.21 92.76 93.73 4,450,945 +1.19(+1.29%)
Mar 05, 2015 92.15 92.56 91.59 92.54 2,265,303 +0.47(+0.51%)
Mar 04, 2015 91.65 92.31 91.52 92.07 2,112,779 -0.26(-0.28%)
Mar 03, 2015 92.50 92.78 91.78 92.33 1,449,250 -0.62(-0.67%)
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.