Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 68.58 67.57 67.57 67.57 3,199,532 -0.88(-1.29%)
Dec 30, 2014 68.54 68.74 68.32 68.46 3,820,970 -0.19(-0.27%)
Dec 29, 2014 68.28 69.11 68.06 68.64 2,718,647 +0.12(+0.17%)
Dec 26, 2014 68.56 69.03 68.51 68.52 1,625,247 -0.05(-0.08%)
Dec 24, 2014 68.55 68.57 68.57 68.57 1,771,292 -0.26(-0.38%)
Dec 23, 2014 68.34 69.22 68.24 68.83 3,495,592 +0.80(+1.18%)
Dec 22, 2014 67.93 68.35 67.88 68.03 2,965,643 +0.10(+0.15%)
Dec 19, 2014 68.62 68.92 67.87 67.93 8,627,098 -0.48(-0.70%)
Dec 18, 2014 67.24 68.41 67.02 68.41 5,612,649 +2.16(+3.26%)
Dec 17, 2014 64.89 66.30 64.70 66.25 5,066,715 +1.92(+2.98%)
Dec 16, 2014 64.32 65.54 64.13 64.33 4,891,374 -0.44(-0.67%)
Dec 15, 2014 65.41 65.69 64.33 64.77 3,992,847 -0.22(-0.34%)
Dec 12, 2014 65.22 65.89 64.91 64.99 3,680,753 -0.90(-1.36%)
Dec 11, 2014 65.95 66.74 65.74 65.89 2,965,565 +0.13(+0.20%)
Dec 10, 2014 66.94 67.33 65.73 65.75 3,756,405 -1.52(-2.26%)
Dec 09, 2014 66.23 67.28 66.10 67.27 2,550,536 +0.36(+0.54%)
Dec 08, 2014 66.74 67.39 66.39 66.91 2,855,401 +0.11(+0.17%)
Dec 05, 2014 65.80 66.82 65.74 66.80 3,006,722 +1.34(+2.05%)
Dec 04, 2014 65.27 65.54 65.00 65.46 2,036,850 +0.03(+0.05%)
Dec 03, 2014 64.81 65.48 64.77 65.43 2,323,010 +0.61(+0.95%)
Dec 02, 2014 64.14 65.11 64.12 64.81 2,020,159 +0.67(+1.05%)
Dec 01, 2014 64.72 64.72 63.76 64.14 2,894,724 -0.65(-1.01%)
Nov 28, 2014 65.51 65.53 64.69 64.79 1,107,071 -0.44(-0.67%)
Nov 26, 2014 65.17 65.23 65.23 65.23 1,490,208 -0.07(-0.11%)
Nov 25, 2014 65.34 65.44 64.89 65.30 2,625,019 +0.13(+0.20%)
Nov 24, 2014 64.68 65.26 64.68 65.17 2,368,188 +0.84(+1.30%)
Nov 21, 2014 65.03 65.16 64.26 64.33 4,320,647 -0.06(-0.09%)
Nov 20, 2014 64.12 64.39 63.90 64.39 3,241,842 -0.10(-0.16%)
Nov 19, 2014 64.91 64.91 64.03 64.49 3,479,555 -0.27(-0.41%)
Nov 18, 2014 64.64 65.02 64.60 64.76 2,738,537 +0.11(+0.17%)
Nov 17, 2014 64.74 64.74 64.38 64.65 2,598,259 -0.10(-0.15%)
Nov 14, 2014 64.86 65.17 64.60 64.74 1,810,592 -0.31(-0.48%)
Nov 13, 2014 65.25 65.31 64.77 65.06 2,108,429 -0.16(-0.24%)
Nov 12, 2014 64.90 65.32 64.89 65.21 2,624,269 -0.15(-0.23%)
Nov 11, 2014 65.77 65.80 65.26 65.36 2,113,257 -0.33(-0.50%)
Nov 10, 2014 65.27 65.72 65.27 65.69 2,080,676 +0.17(+0.26%)
Nov 07, 2014 65.26 65.81 65.09 65.52 2,241,563 +0.05(+0.08%)
Nov 06, 2014 64.80 65.47 64.77 65.46 2,117,660 +0.55(+0.84%)
Nov 05, 2014 64.77 64.96 64.46 64.92 1,902,368 +0.51(+0.79%)
Nov 04, 2014 64.23 64.43 63.79 64.40 1,956,831 +0.30(+0.47%)
Nov 03, 2014 64.23 64.40 63.89 64.10 1,934,285 +0.11(+0.17%)
Oct 31, 2014 63.72 64.17 63.72 63.99 3,053,615 +0.72(+1.14%)
Oct 30, 2014 62.80 63.51 62.38 63.27 2,005,806 +0.46(+0.73%)
Oct 29, 2014 62.18 62.92 62.00 62.81 2,883,080 +0.53(+0.84%)
Oct 28, 2014 61.47 62.29 61.41 62.29 2,039,353 +0.91(+1.48%)
Oct 27, 2014 61.32 61.43 61.12 61.37 1,985,703 +0.25(+0.41%)
Oct 24, 2014 60.51 61.19 60.23 61.12 2,216,338 +0.71(+1.18%)
Oct 23, 2014 60.54 60.92 60.29 60.41 2,497,076 +0.40(+0.67%)
Oct 22, 2014 60.20 60.95 59.97 60.01 3,071,999 -0.10(-0.17%)
Oct 21, 2014 59.35 60.21 59.34 60.12 3,383,783 +1.13(+1.91%)
Oct 20, 2014 58.72 59.23 58.63 58.99 3,262,867 -0.10(-0.16%)
Oct 17, 2014 58.90 59.40 58.50 59.09 4,974,630 +0.67(+1.14%)
Oct 16, 2014 56.83 58.72 56.80 58.42 6,500,438 +0.64(+1.12%)
Oct 15, 2014 59.95 60.29 57.13 57.77 10,793,833 -2.66(-4.40%)
Oct 14, 2014 60.13 60.92 60.06 60.43 4,976,564 +0.40(+0.67%)
Oct 13, 2014 60.70 61.19 60.00 60.03 3,051,091 -0.50(-0.83%)
Oct 10, 2014 61.31 61.88 60.51 60.54 3,960,870 -0.60(-0.98%)
Oct 09, 2014 62.51 62.56 61.04 61.14 3,987,176 -1.33(-2.13%)
Oct 08, 2014 61.33 62.52 61.32 62.47 2,551,178 +1.16(+1.89%)
Oct 07, 2014 62.24 62.40 61.30 61.31 3,069,273 -1.29(-2.06%)
Oct 06, 2014 62.94 63.24 62.59 62.60 3,050,422 +0.00(+0.00%)
Oct 03, 2014 62.49 62.96 62.46 62.60 3,338,493 +0.59(+0.95%)
Oct 02, 2014 61.92 62.18 61.23 62.01 3,604,810 -0.27(-0.44%)
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.