Skip to main content

PNC Financial Services (NY: PNC )

184.25 +2.76 (+1.52%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.80 48.88 48.31 48.55 6,204,312 -0.38(-0.77%)
Apr 29, 2013 48.76 49.05 48.66 48.93 3,715,489 +0.22(+0.46%)
Apr 26, 2013 49.08 49.14 48.65 48.71 4,398,454 -0.43(-0.87%)
Apr 25, 2013 49.13 49.82 49.01 49.14 8,725,509 +0.19(+0.38%)
Apr 24, 2013 48.17 48.98 47.92 48.95 6,332,431 +0.88(+1.83%)
Apr 23, 2013 46.89 48.24 46.62 48.07 6,819,389 +1.29(+2.75%)
Apr 22, 2013 46.80 47.00 46.57 46.79 3,964,095 +0.13(+0.28%)
Apr 19, 2013 46.85 46.89 46.44 46.66 5,552,859 -0.01(-0.02%)
Apr 18, 2013 46.68 47.17 46.32 46.67 5,694,853 +0.14(+0.29%)
Apr 17, 2013 46.93 47.39 46.12 46.53 7,965,799 +0.19(+0.40%)
Apr 16, 2013 45.98 46.39 45.56 46.34 5,197,082 +0.74(+1.63%)
Apr 15, 2013 46.99 47.57 45.59 45.60 4,394,343 -1.47(-3.13%)
Apr 12, 2013 47.45 47.55 46.94 47.07 3,797,606 -0.76(-1.59%)
Apr 11, 2013 47.81 48.02 47.58 47.83 4,051,209 +0.09(+0.18%)
Apr 10, 2013 47.32 47.84 47.28 47.75 4,069,200 +0.60(+1.27%)
Apr 09, 2013 46.99 47.38 46.89 47.15 3,205,849 +0.20(+0.42%)
Apr 08, 2013 46.30 46.96 46.04 46.95 2,388,062 +0.59(+1.27%)
Apr 05, 2013 46.00 46.44 45.63 46.36 2,601,695 -0.26(-0.55%)
Apr 04, 2013 46.46 46.89 46.19 46.62 3,494,951 +0.33(+0.72%)
Apr 03, 2013 47.38 47.44 46.13 46.28 4,295,982 -1.19(-2.51%)
Apr 02, 2013 47.01 47.52 46.87 47.48 4,511,683 +0.72(+1.55%)
Apr 01, 2013 47.19 47.29 46.62 46.75 1,772,374 -0.50(-1.07%)
Mar 28, 2013 46.94 47.31 46.76 47.26 2,940,763 +0.22(+0.47%)
Mar 27, 2013 46.83 47.09 46.57 47.04 3,298,189 -0.06(-0.14%)
Mar 26, 2013 47.35 47.36 46.96 47.10 2,366,839 +0.10(+0.21%)
Mar 25, 2013 47.21 47.35 46.71 47.00 2,370,920 -0.05(-0.11%)
Mar 22, 2013 47.04 47.24 46.88 47.05 2,744,404 +0.13(+0.27%)
Mar 21, 2013 47.14 47.34 46.78 46.92 3,833,945 -0.48(-1.00%)
Mar 20, 2013 47.35 47.56 47.21 47.40 3,208,055 +0.32(+0.68%)
Mar 19, 2013 47.10 47.36 46.69 47.08 3,284,277 +0.00(+0.00%)
Mar 18, 2013 46.83 47.24 46.56 47.08 2,893,686 -0.39(-0.82%)
Mar 15, 2013 46.90 47.57 46.79 47.47 4,849,989 +0.38(+0.81%)
Mar 14, 2013 46.91 47.24 46.77 47.09 2,994,238 +0.23(+0.50%)
Mar 13, 2013 46.58 46.89 46.40 46.85 2,312,442 +0.36(+0.78%)
Mar 12, 2013 46.74 46.81 46.27 46.49 2,458,838 -0.32(-0.68%)
Mar 11, 2013 46.21 46.83 46.15 46.81 2,803,802 +0.60(+1.31%)
Mar 08, 2013 46.21 46.33 45.79 46.20 5,112,026 +0.15(+0.32%)
Mar 07, 2013 45.69 46.18 45.59 46.06 3,754,612 +0.46(+1.01%)
Mar 06, 2013 45.55 45.80 45.02 45.59 5,271,949 +0.36(+0.79%)
Mar 05, 2013 45.41 45.74 45.03 45.24 7,130,684 +0.10(+0.22%)
Mar 04, 2013 44.51 45.18 44.36 45.14 3,268,319 +0.53(+1.18%)
Mar 01, 2013 44.07 44.73 43.72 44.61 4,956,754 +0.28(+0.63%)
Feb 28, 2013 43.78 44.49 43.75 44.34 5,392,846 +0.50(+1.15%)
Feb 27, 2013 43.44 43.92 43.23 43.83 3,535,234 +0.38(+0.88%)
Feb 26, 2013 43.44 43.56 42.90 43.45 4,652,836 +0.23(+0.53%)
Feb 25, 2013 44.95 44.95 43.22 43.22 5,476,772 -1.48(-3.31%)
Feb 22, 2013 44.61 44.75 44.21 44.70 4,703,729 +0.36(+0.82%)
Feb 21, 2013 44.71 45.19 44.30 44.34 6,976,831 -0.55(-1.23%)
Feb 20, 2013 45.03 45.17 44.78 44.89 6,152,929 -0.24(-0.54%)
Feb 19, 2013 45.45 45.48 45.05 45.13 4,128,451 -0.26(-0.56%)
Feb 15, 2013 45.59 45.64 45.29 45.39 3,398,856 +0.00(+0.00%)
Feb 14, 2013 45.40 45.64 45.27 45.39 3,062,297 -0.21(-0.47%)
Feb 13, 2013 46.05 46.06 45.44 45.60 2,398,403 -0.43(-0.93%)
Feb 12, 2013 45.59 46.11 45.29 46.03 4,275,348 +0.55(+1.20%)
Feb 11, 2013 45.12 45.55 44.99 45.48 3,619,156 +0.46(+1.03%)
Feb 08, 2013 45.17 45.27 44.93 45.02 3,092,458 -0.21(-0.47%)
Feb 07, 2013 44.95 45.37 44.75 45.23 3,859,832 +0.22(+0.49%)
Feb 06, 2013 44.53 45.07 44.53 45.01 9,509,069 +0.60(+1.36%)
Feb 04, 2013 44.61 44.75 44.29 44.41 3,419,957 -0.50(-1.12%)
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.