PNC Financial Services (NY: PNC )

208.52 USD -8.36 (-3.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 91.96 92.95 91.58 92.95 1,298,751 +0.99(+1.08%)
Feb 27, 2015 91.71 92.33 91.67 91.96 1,638,169 -0.20(-0.22%)
Feb 26, 2015 92.34 92.37 91.64 92.16 1,512,856 -0.11(-0.12%)
Feb 25, 2015 92.14 92.51 91.99 92.27 1,310,175 -0.07(-0.08%)
Feb 24, 2015 91.48 92.68 91.26 92.34 2,317,661 +0.72(+0.79%)
Feb 23, 2015 91.79 92.07 91.29 91.62 1,458,801 -0.65(-0.70%)
Feb 20, 2015 91.13 92.43 90.64 92.27 2,524,534 +0.65(+0.71%)
Feb 19, 2015 90.93 91.66 90.55 91.62 1,455,634 +0.31(+0.34%)
Feb 18, 2015 92.18 92.23 91.08 91.31 2,099,779 -1.07(-1.16%)
Feb 17, 2015 92.05 92.64 91.88 92.38 2,644,232 +0.00(+0.00%)
Feb 13, 2015 91.46 92.38 92.38 92.38 2,737,100 +0.82(+0.90%)
Feb 12, 2015 90.30 91.56 89.88 91.56 2,227,811 +1.77(+1.97%)
Feb 11, 2015 89.86 90.03 89.23 89.79 1,515,042 -0.41(-0.45%)
Feb 10, 2015 90.27 90.55 89.45 90.20 1,485,638 +0.69(+0.77%)
Feb 09, 2015 89.50 90.33 89.36 89.51 2,212,836 -0.93(-1.03%)
Feb 06, 2015 90.13 91.79 89.80 90.44 3,618,653 +1.62(+1.82%)
Feb 05, 2015 87.88 88.93 87.77 88.82 2,571,860 +1.07(+1.22%)
Feb 04, 2015 87.23 88.46 87.23 87.75 3,292,890 +0.14(+0.16%)
Feb 03, 2015 86.69 87.69 86.58 87.61 2,546,125 +1.43(+1.66%)
Feb 02, 2015 85.01 86.39 84.29 86.18 2,625,712 +1.64(+1.94%)
Jan 30, 2015 84.45 85.81 84.18 84.54 4,301,174 -1.00(-1.17%)
Jan 29, 2015 83.65 85.54 83.58 85.54 3,586,761 +1.89(+2.26%)
Jan 28, 2015 85.96 86.23 83.62 83.65 2,668,381 -1.85(-2.16%)
Jan 27, 2015 85.76 86.28 85.41 85.50 2,218,579 -1.28(-1.47%)
Jan 26, 2015 86.00 86.85 85.74 86.78 1,860,919 +0.50(+0.58%)
Jan 23, 2015 86.78 87.23 86.25 86.28 2,841,319 -0.78(-0.90%)
Jan 22, 2015 85.31 87.31 85.10 87.06 3,769,937 +2.28(+2.69%)
Jan 21, 2015 83.94 85.55 83.66 84.78 3,550,188 +0.16(+0.19%)
Jan 20, 2015 84.73 85.45 84.12 84.62 5,253,615 +0.18(+0.21%)
Jan 16, 2015 82.87 84.91 82.60 84.44 4,162,317 +2.02(+2.45%)
Jan 15, 2015 83.00 83.39 82.07 82.42 4,736,968 -0.58(-0.70%)
Jan 14, 2015 83.17 83.98 81.84 83.00 6,015,413 -1.52(-1.80%)
Jan 13, 2015 86.15 87.01 84.14 84.52 3,591,416 -1.64(-1.90%)
Jan 12, 2015 86.68 86.96 85.85 86.16 2,543,965 -0.61(-0.70%)
Jan 09, 2015 88.43 88.46 86.61 86.77 2,351,643 -1.65(-1.87%)
Jan 08, 2015 87.49 88.59 87.45 88.42 2,124,191 +1.67(+1.93%)
Jan 07, 2015 86.81 87.27 86.09 86.75 2,249,154 +0.99(+1.15%)
Jan 06, 2015 88.35 89.32 85.38 85.76 4,422,103 -2.28(-2.59%)
Jan 05, 2015 90.21 90.63 88.02 88.04 3,411,677 -2.78(-3.06%)
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.