PNC Financial Services (NY: PNC )

197.63 USD -4.22 (-2.09%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 89.57 90.50 89.28 90.09 3,376,915 +1.10(+1.24%)
Sep 29, 2016 89.22 90.44 88.52 88.99 3,939,791 -0.42(-0.47%)
Sep 28, 2016 88.87 89.49 88.48 89.41 3,305,322 +0.86(+0.97%)
Sep 27, 2016 87.38 88.69 87.04 88.55 3,116,507 +0.78(+0.89%)
Sep 26, 2016 88.88 89.03 87.53 87.77 3,067,853 -1.64(-1.83%)
Sep 23, 2016 89.86 90.50 89.41 89.41 2,480,217 -0.59(-0.66%)
Sep 22, 2016 90.93 91.13 89.79 90.00 2,909,223 -0.74(-0.82%)
Sep 21, 2016 90.92 91.39 90.07 90.74 1,889,307 +0.38(+0.42%)
Sep 20, 2016 90.92 90.96 90.07 90.36 1,908,943 +0.25(+0.28%)
Sep 19, 2016 89.89 91.10 89.82 90.11 1,922,674 +0.72(+0.81%)
Sep 16, 2016 89.03 89.90 88.83 89.39 3,534,951 -0.93(-1.03%)
Sep 15, 2016 89.06 90.64 88.82 90.32 2,940,364 +1.03(+1.15%)
Sep 14, 2016 89.80 90.45 89.17 89.29 3,413,653 -0.63(-0.70%)
Sep 13, 2016 89.86 90.24 88.81 89.92 2,719,634 -0.98(-1.08%)
Sep 12, 2016 89.27 91.14 88.86 90.90 2,601,860 +0.98(+1.09%)
Sep 09, 2016 90.54 91.35 89.92 89.92 2,913,759 -0.80(-0.88%)
Sep 08, 2016 90.53 91.13 90.24 90.72 2,185,997 +0.30(+0.33%)
Sep 07, 2016 89.57 90.43 89.07 90.42 2,179,754 +0.94(+1.05%)
Sep 06, 2016 90.36 90.51 88.85 89.48 2,143,349 -1.06(-1.17%)
Sep 02, 2016 90.09 90.54 90.54 90.54 2,020,100 +0.55(+0.61%)
Sep 01, 2016 90.29 90.64 89.19 89.99 3,061,180 -0.11(-0.12%)
Aug 31, 2016 89.47 90.16 88.72 90.10 4,314,911 +1.23(+1.38%)
Aug 30, 2016 87.92 88.87 87.89 88.87 2,364,189 +0.95(+1.08%)
Aug 29, 2016 86.78 88.18 86.54 87.92 3,048,533 +1.23(+1.42%)
Aug 26, 2016 86.31 87.00 85.80 86.69 1,921,979 +0.82(+0.95%)
Aug 25, 2016 85.62 86.08 85.54 85.87 1,191,000 +0.20(+0.23%)
Aug 24, 2016 85.79 86.08 85.50 85.67 1,713,431 -0.04(-0.05%)
Aug 23, 2016 85.98 86.38 85.70 85.71 1,503,695 +0.18(+0.21%)
Aug 22, 2016 85.31 85.63 85.09 85.53 1,131,461 +0.11(+0.13%)
Aug 19, 2016 85.31 85.57 84.97 85.42 1,395,385 -0.04(-0.05%)
Aug 18, 2016 85.73 85.93 85.24 85.46 1,654,230 -0.32(-0.37%)
Aug 17, 2016 85.65 85.96 85.53 85.78 1,510,827 +0.11(+0.13%)
Aug 16, 2016 85.18 85.96 85.12 85.67 1,258,629 +0.04(+0.05%)
Aug 15, 2016 85.08 85.78 85.06 85.63 1,862,626 +0.63(+0.74%)
Aug 12, 2016 84.63 85.09 84.60 85.00 1,085,338 -0.50(-0.58%)
Aug 11, 2016 85.41 85.72 85.00 85.50 1,686,514 +0.11(+0.13%)
Aug 10, 2016 86.08 86.27 85.30 85.39 1,798,397 -0.86(-1.00%)
Aug 09, 2016 86.41 86.72 85.96 86.25 2,028,622 -0.24(-0.28%)
Aug 08, 2016 86.36 86.97 86.22 86.49 2,511,652 +0.05(+0.06%)
Aug 05, 2016 84.72 86.48 84.64 86.44 3,227,182 +2.56(+3.05%)
Aug 04, 2016 84.06 84.35 83.64 83.88 2,629,764 +0.03(+0.04%)
Aug 03, 2016 82.17 83.96 82.17 83.85 3,615,240 +2.19(+2.68%)
Aug 02, 2016 82.37 82.67 81.35 81.66 2,121,637 -0.76(-0.92%)
Aug 01, 2016 83.09 83.42 82.30 82.42 2,355,892 -0.23(-0.28%)
Jul 29, 2016 82.71 83.32 82.65 82.65 2,374,572 -0.37(-0.45%)
Jul 28, 2016 82.40 83.16 81.98 83.02 1,825,816 +0.40(+0.48%)
Jul 27, 2016 82.83 83.44 82.51 82.62 4,301,045 -0.07(-0.08%)
Jul 26, 2016 82.70 83.41 82.55 82.69 2,146,305 -0.07(-0.08%)
Jul 25, 2016 82.61 83.07 82.51 82.76 1,819,591 -0.07(-0.08%)
Jul 22, 2016 82.59 83.08 82.24 82.83 2,069,456 +0.38(+0.46%)
Jul 21, 2016 82.78 83.26 82.31 82.45 2,070,789 -0.15(-0.18%)
Jul 20, 2016 82.86 82.89 82.03 82.60 2,463,069 +0.23(+0.28%)
Jul 19, 2016 81.79 82.74 81.50 82.37 2,562,968 +0.28(+0.34%)
Jul 18, 2016 81.67 82.45 81.67 82.09 2,273,562 +0.03(+0.04%)
Jul 15, 2016 85.03 85.03 81.74 82.06 4,066,478 -0.80(-0.97%)
Jul 14, 2016 83.41 83.59 82.46 82.86 3,689,651 +0.76(+0.93%)
Jul 13, 2016 82.26 82.63 81.50 82.10 3,025,853 -0.24(-0.29%)
Jul 12, 2016 81.95 82.63 81.72 82.34 2,958,798 +1.28(+1.58%)
Jul 11, 2016 81.23 81.46 80.83 81.06 3,986,909 +0.44(+0.55%)
Jul 08, 2016 80.58 81.29 79.49 80.62 3,745,030 +1.13(+1.42%)
Jul 07, 2016 79.78 80.48 78.84 79.49 5,437,275 +0.11(+0.14%)
Jul 06, 2016 78.35 79.78 77.86 79.38 2,921,746 +0.55(+0.70%)
Jul 05, 2016 80.03 80.36 78.50 78.83 2,755,754 -2.10(-2.59%)
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.