PNC Financial Services (NY: PNC )

199.03 USD +1.30 (+0.66%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.76 89.50 88.22 89.20 2,393,195 +1.35(+1.54%)
Sep 29, 2015 87.33 88.24 86.97 87.85 2,039,047 +0.50(+0.57%)
Sep 28, 2015 88.43 88.93 87.15 87.35 2,747,810 -1.94(-2.17%)
Sep 25, 2015 89.10 90.03 88.85 89.29 2,423,754 +1.49(+1.70%)
Sep 24, 2015 86.92 88.18 86.61 87.80 3,348,669 -0.15(-0.17%)
Sep 23, 2015 87.60 88.66 87.44 87.95 1,332,537 +0.16(+0.18%)
Sep 22, 2015 87.46 88.32 87.07 87.79 1,823,725 -1.08(-1.22%)
Sep 21, 2015 88.16 89.34 87.95 88.87 1,748,774 +1.44(+1.65%)
Sep 18, 2015 88.16 88.67 87.09 87.43 4,116,656 -2.39(-2.66%)
Sep 17, 2015 91.70 92.65 89.47 89.82 2,585,697 -1.95(-2.12%)
Sep 16, 2015 91.93 92.00 90.66 91.77 1,749,409 -0.20(-0.22%)
Sep 15, 2015 91.09 92.34 90.89 91.97 2,272,580 +1.31(+1.44%)
Sep 14, 2015 90.40 91.38 90.03 90.66 1,743,330 +0.31(+0.34%)
Sep 11, 2015 89.94 90.40 89.57 90.35 1,440,778 -0.18(-0.20%)
Sep 10, 2015 89.60 91.18 89.35 90.53 1,859,689 +0.57(+0.63%)
Sep 09, 2015 92.27 92.43 89.76 89.96 2,032,203 -1.02(-1.12%)
Sep 08, 2015 89.53 91.03 89.23 90.98 2,866,558 +3.32(+3.79%)
Sep 04, 2015 88.51 87.66 87.66 87.66 3,143,800 -1.89(-2.11%)
Sep 03, 2015 89.39 90.59 89.39 89.55 2,336,384 +0.61(+0.69%)
Sep 02, 2015 89.00 89.29 87.71 88.94 2,575,112 +1.75(+2.01%)
Sep 01, 2015 89.15 89.72 86.58 87.19 3,271,216 -3.93(-4.31%)
Aug 31, 2015 90.74 91.47 90.47 91.12 2,071,718 -0.11(-0.12%)
Aug 28, 2015 90.94 91.67 90.54 91.23 2,336,609 -0.10(-0.11%)
Aug 27, 2015 90.06 91.39 89.63 91.33 3,062,509 +2.30(+2.58%)
Aug 26, 2015 87.83 89.08 86.10 89.03 4,152,876 +3.18(+3.70%)
Aug 25, 2015 91.54 91.64 85.80 85.85 3,367,416 -2.98(-3.35%)
Aug 24, 2015 87.70 90.39 82.77 88.83 4,890,533 -3.45(-3.74%)
Aug 21, 2015 94.18 94.94 92.22 92.28 3,702,244 -2.80(-2.94%)
Aug 20, 2015 96.90 97.11 95.06 95.08 3,240,375 -2.89(-2.95%)
Aug 19, 2015 98.44 98.91 97.44 97.97 2,662,365 -1.03(-1.04%)
Aug 18, 2015 97.95 99.28 97.95 99.00 2,716,983 +0.95(+0.97%)
Aug 17, 2015 96.92 98.54 96.84 98.05 2,052,846 +0.46(+0.47%)
Aug 14, 2015 96.38 97.66 96.17 97.59 1,503,443 +1.19(+1.23%)
Aug 13, 2015 94.46 96.68 93.71 96.40 1,682,755 +0.33(+0.34%)
Aug 12, 2015 96.94 97.21 94.78 96.07 2,607,884 -1.85(-1.89%)
Aug 11, 2015 98.40 99.03 97.48 97.92 2,491,892 -1.94(-1.94%)
Aug 10, 2015 98.49 99.91 98.47 99.86 1,919,464 +2.06(+2.11%)
Aug 07, 2015 98.37 99.20 97.20 97.80 1,557,649 -0.74(-0.75%)
Aug 06, 2015 98.80 99.21 98.11 98.54 1,563,859 -0.04(-0.04%)
Aug 05, 2015 98.72 99.56 98.26 98.58 1,175,873 +0.66(+0.67%)
Aug 04, 2015 97.96 98.98 97.82 97.92 1,420,815 +0.10(+0.10%)
Aug 03, 2015 98.23 98.52 97.07 97.82 1,577,989 -0.36(-0.37%)
Jul 31, 2015 98.74 98.78 97.72 98.18 1,480,922 -0.49(-0.50%)
Jul 30, 2015 98.29 98.94 98.16 98.67 1,521,222 +0.12(+0.12%)
Jul 29, 2015 98.34 98.83 97.83 98.55 1,689,655 +0.41(+0.42%)
Jul 28, 2015 98.39 98.64 97.12 98.14 1,771,265 +0.63(+0.65%)
Jul 27, 2015 97.64 98.09 97.19 97.51 1,680,586 -0.83(-0.84%)
Jul 24, 2015 98.82 99.34 98.24 98.34 1,507,863 -0.68(-0.69%)
Jul 23, 2015 99.80 100.52 98.86 99.02 2,407,139 -0.77(-0.77%)
Jul 22, 2015 99.27 100.25 99.01 99.79 1,980,087 +0.59(+0.59%)
Jul 21, 2015 99.62 100.24 98.90 99.20 1,601,149 -0.33(-0.33%)
Jul 20, 2015 99.11 99.89 98.80 99.53 2,134,119 +0.72(+0.73%)
Jul 17, 2015 98.66 99.11 98.10 98.81 1,746,885 -0.41(-0.41%)
Jul 16, 2015 99.36 99.84 98.94 99.22 2,342,870 +0.90(+0.92%)
Jul 15, 2015 96.27 98.65 95.50 98.32 3,974,245 +0.82(+0.84%)
Jul 14, 2015 96.31 97.59 95.90 97.50 3,002,707 +0.57(+0.59%)
Jul 13, 2015 96.60 97.17 96.47 96.93 2,627,279 +0.63(+0.65%)
Jul 10, 2015 96.26 96.83 95.58 96.30 3,141,673 +1.40(+1.48%)
Jul 09, 2015 95.51 95.69 94.60 94.90 2,896,029 +0.76(+0.81%)
Jul 08, 2015 94.94 95.34 94.09 94.14 2,307,532 -1.56(-1.63%)
Jul 07, 2015 95.89 96.24 94.14 95.70 2,328,178 -0.48(-0.50%)
Jul 06, 2015 95.14 96.44 95.05 96.18 1,731,564 -0.29(-0.30%)
Jul 02, 2015 96.85 96.47 96.47 96.47 1,752,100 -0.58(-0.60%)
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.