Skip to main content

PNC Financial Services (NY: PNC )

161.26 +1.29 (+0.81%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.58 75.79 75.28 75.69 3,727,874 +0.40(+0.53%)
Oct 28, 2016 75.77 75.80 74.73 75.29 3,275,037 -0.26(-0.35%)
Oct 27, 2016 74.88 75.68 74.79 75.56 4,397,909 +0.91(+1.22%)
Oct 26, 2016 73.57 74.74 73.44 74.65 3,323,941 +0.90(+1.22%)
Oct 25, 2016 74.11 74.18 73.53 73.74 4,970,417 +0.09(+0.13%)
Oct 24, 2016 73.93 74.16 73.53 73.65 3,509,661 +0.08(+0.11%)
Oct 21, 2016 73.47 73.77 73.13 73.57 4,927,150 -0.30(-0.41%)
Oct 20, 2016 72.20 73.97 72.08 73.87 6,031,630 +1.35(+1.86%)
Oct 19, 2016 71.44 72.74 71.36 72.52 4,348,428 +1.38(+1.94%)
Oct 18, 2016 70.83 71.22 70.18 71.15 3,322,070 +1.31(+1.87%)
Oct 17, 2016 70.01 70.61 69.65 69.84 3,857,130 +0.14(+0.20%)
Oct 14, 2016 70.93 71.33 69.35 69.70 5,792,778 +0.07(+0.10%)
Oct 13, 2016 70.46 70.66 69.15 69.63 5,166,780 -1.50(-2.10%)
Oct 12, 2016 71.33 71.69 70.96 71.12 3,781,762 -0.10(-0.14%)
Oct 11, 2016 72.11 72.31 70.96 71.22 3,586,251 -0.93(-1.29%)
Oct 10, 2016 72.23 72.44 71.93 72.15 3,040,319 +0.21(+0.30%)
Oct 07, 2016 72.22 72.37 71.44 71.94 2,645,331 -0.31(-0.44%)
Oct 06, 2016 72.20 72.39 71.59 72.26 3,818,099 +0.24(+0.33%)
Oct 05, 2016 71.43 72.35 71.09 72.02 4,298,392 +0.80(+1.13%)
Oct 04, 2016 71.00 71.43 70.38 71.22 3,283,239 +0.87(+1.23%)
Oct 03, 2016 70.47 70.80 70.13 70.35 2,253,494 -0.54(-0.77%)
Sep 30, 2016 70.48 71.22 70.26 70.89 4,291,291 +0.87(+1.24%)
Sep 29, 2016 70.21 71.17 69.66 70.03 5,006,578 -0.33(-0.47%)
Sep 28, 2016 69.93 70.42 69.63 70.36 4,200,312 +0.68(+0.97%)
Sep 27, 2016 68.76 69.79 68.49 69.68 3,960,371 +0.61(+0.89%)
Sep 26, 2016 69.94 70.06 68.88 69.07 3,898,543 -1.29(-1.83%)
Sep 23, 2016 70.71 71.22 70.36 70.36 3,151,791 -0.46(-0.66%)
Sep 22, 2016 71.55 71.71 70.66 70.82 3,696,960 -0.58(-0.82%)
Sep 21, 2016 71.55 71.92 70.88 71.41 2,400,879 +0.30(+0.42%)
Sep 20, 2016 71.55 71.58 70.88 71.11 2,425,832 +0.20(+0.28%)
Sep 19, 2016 70.74 71.69 70.68 70.91 2,443,281 +0.57(+0.81%)
Sep 16, 2016 70.06 70.74 69.90 70.34 4,492,119 -0.73(-1.03%)
Sep 15, 2016 70.08 71.33 69.89 71.07 3,736,534 +0.81(+1.15%)
Sep 14, 2016 70.67 71.18 70.17 70.26 4,337,976 -0.50(-0.70%)
Sep 13, 2016 70.71 71.01 69.89 70.76 3,456,036 -0.77(-1.08%)
Sep 12, 2016 70.25 71.72 69.92 71.53 3,306,372 +0.77(+1.09%)
Sep 09, 2016 71.25 71.89 70.76 70.76 3,702,725 -0.63(-0.88%)
Sep 08, 2016 71.24 71.71 71.01 71.39 2,777,905 +0.24(+0.33%)
Sep 07, 2016 70.48 71.16 70.09 71.15 2,769,971 +0.74(+1.05%)
Sep 06, 2016 71.11 71.22 69.92 70.41 2,723,709 -0.83(-1.17%)
Sep 02, 2016 70.89 71.25 71.25 71.25 2,567,087 +0.43(+0.61%)
Sep 01, 2016 71.05 71.33 70.19 70.82 3,890,063 -0.09(-0.12%)
Aug 31, 2016 70.41 70.95 69.82 70.90 5,483,270 +0.97(+1.38%)
Aug 30, 2016 69.19 69.93 69.16 69.93 3,004,346 +0.75(+1.08%)
Aug 29, 2016 68.29 69.39 68.10 69.19 3,873,992 +0.97(+1.42%)
Aug 26, 2016 67.92 68.46 67.52 68.22 2,442,398 +0.65(+0.95%)
Aug 25, 2016 67.38 67.74 67.31 67.57 1,513,490 +0.16(+0.23%)
Aug 24, 2016 67.51 67.74 67.28 67.42 2,177,381 -0.03(-0.05%)
Aug 23, 2016 67.66 67.97 67.44 67.45 1,910,854 +0.14(+0.21%)
Aug 22, 2016 67.13 67.38 66.96 67.31 1,437,829 +0.09(+0.13%)
Aug 19, 2016 67.13 67.34 66.86 67.22 1,773,217 -0.03(-0.05%)
Aug 18, 2016 67.46 67.62 67.08 67.25 2,102,150 -0.25(-0.37%)
Aug 17, 2016 67.40 67.64 67.31 67.50 1,919,917 +0.09(+0.13%)
Aug 16, 2016 67.03 67.64 66.98 67.42 1,599,431 +0.03(+0.05%)
Aug 15, 2016 66.95 67.50 66.94 67.38 2,366,974 +0.50(+0.74%)
Aug 12, 2016 66.60 66.96 66.57 66.89 1,379,217 -0.39(-0.58%)
Aug 11, 2016 67.21 67.45 66.89 67.28 2,143,175 +0.09(+0.13%)
Aug 10, 2016 67.74 67.89 67.12 67.20 2,285,353 -0.68(-1.00%)
Aug 09, 2016 68.00 68.24 67.64 67.87 2,577,917 -0.19(-0.28%)
Aug 08, 2016 67.96 68.44 67.85 68.06 3,191,738 +0.04(+0.06%)
Aug 05, 2016 66.67 68.05 66.61 68.02 4,101,014 +2.01(+3.05%)
Aug 04, 2016 66.15 66.38 65.82 66.01 3,341,832 +0.02(+0.04%)
Aug 03, 2016 64.66 66.07 64.66 65.98 4,594,148 +1.72(+2.68%)
Aug 02, 2016 64.82 65.05 64.02 64.26 2,696,118 -0.60(-0.92%)
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.