Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 72.33 72.17 72.17 72.17 1,796,416 -0.60(-0.82%)
Dec 30, 2015 73.42 73.44 72.66 72.77 1,121,559 -0.64(-0.88%)
Dec 29, 2015 73.10 73.69 72.72 73.41 1,609,772 +0.76(+1.05%)
Dec 28, 2015 72.50 72.69 71.77 72.65 1,269,835 -0.23(-0.31%)
Dec 24, 2015 72.63 72.88 72.88 72.88 1,024,523 +0.05(+0.07%)
Dec 23, 2015 72.16 72.90 71.84 72.82 2,199,505 +1.21(+1.69%)
Dec 22, 2015 71.72 71.89 70.45 71.61 2,643,579 +0.08(+0.12%)
Dec 21, 2015 71.54 72.17 70.67 71.53 2,327,243 +0.54(+0.76%)
Dec 18, 2015 71.87 72.13 70.90 70.99 8,273,145 -1.46(-2.02%)
Dec 17, 2015 73.75 73.83 72.43 72.45 4,804,253 -1.00(-1.36%)
Dec 16, 2015 72.38 73.59 71.48 73.45 3,799,416 +1.64(+2.28%)
Dec 15, 2015 70.98 72.47 70.98 71.82 3,875,147 +1.57(+2.23%)
Dec 14, 2015 70.22 70.79 69.25 70.25 3,426,370 +0.30(+0.43%)
Dec 11, 2015 70.23 70.82 69.55 69.95 2,878,712 -1.50(-2.10%)
Dec 10, 2015 70.86 72.24 70.47 71.44 2,171,232 +0.60(+0.84%)
Dec 09, 2015 71.31 72.21 70.41 70.85 2,492,095 -0.98(-1.37%)
Dec 08, 2015 72.29 72.68 71.56 71.83 3,835,390 -1.23(-1.69%)
Dec 07, 2015 73.33 73.69 72.60 73.07 2,537,298 -0.53(-0.72%)
Dec 04, 2015 71.41 73.64 71.23 73.60 3,355,862 +2.53(+3.56%)
Dec 03, 2015 72.34 72.64 70.90 71.07 3,163,508 -1.04(-1.44%)
Dec 02, 2015 72.91 73.21 71.94 72.10 2,420,598 -0.86(-1.17%)
Dec 01, 2015 72.82 73.19 72.16 72.96 2,429,915 +0.64(+0.88%)
Nov 30, 2015 72.31 72.71 72.02 72.32 2,909,506 +0.02(+0.03%)
Nov 27, 2015 71.91 72.41 71.43 72.30 1,056,309 +0.58(+0.80%)
Nov 25, 2015 71.97 71.72 71.72 71.72 2,349,749 -0.33(-0.45%)
Nov 24, 2015 71.32 72.22 71.16 72.05 3,011,593 +0.19(+0.26%)
Nov 23, 2015 72.17 72.63 71.76 71.86 2,264,430 -0.36(-0.50%)
Nov 20, 2015 72.47 72.56 71.94 72.22 2,941,224 +0.21(+0.29%)
Nov 19, 2015 70.98 72.29 70.98 72.01 2,136,556 -0.01(-0.01%)
Nov 18, 2015 70.79 72.11 70.57 72.02 2,771,136 +1.42(+2.01%)
Nov 17, 2015 70.91 71.54 70.19 70.60 2,139,205 -0.08(-0.11%)
Nov 16, 2015 69.81 70.70 69.58 70.68 2,302,739 +0.77(+1.10%)
Nov 13, 2015 70.47 70.91 69.50 69.91 2,915,833 -0.71(-1.01%)
Nov 12, 2015 71.20 71.86 70.57 70.62 3,112,598 -1.40(-1.95%)
Nov 11, 2015 72.68 72.74 71.90 72.02 2,369,959 -0.14(-0.20%)
Nov 10, 2015 71.35 72.20 71.01 72.16 2,835,284 +0.51(+0.71%)
Nov 09, 2015 72.30 72.61 71.16 71.66 3,295,023 -0.43(-0.60%)
Nov 06, 2015 71.93 72.75 71.69 72.09 5,341,249 +1.94(+2.76%)
Nov 05, 2015 69.75 70.65 69.75 70.15 3,161,496 +0.32(+0.46%)
Nov 04, 2015 69.67 70.17 69.56 69.83 2,297,202 +0.35(+0.50%)
Nov 03, 2015 69.23 69.88 69.01 69.48 3,152,842 -0.13(-0.18%)
Nov 02, 2015 68.78 69.82 68.69 69.61 2,791,572 +1.26(+1.85%)
Oct 30, 2015 69.73 69.82 68.17 68.35 3,875,345 -1.43(-2.05%)
Oct 29, 2015 70.02 70.91 69.73 69.78 2,808,986 -0.58(-0.83%)
Oct 28, 2015 67.89 70.48 67.89 70.36 3,105,771 +2.49(+3.67%)
Oct 27, 2015 67.92 68.50 67.61 67.87 2,141,902 -0.52(-0.76%)
Oct 26, 2015 68.90 69.19 68.24 68.39 2,318,202 -0.70(-1.01%)
Oct 23, 2015 68.23 69.20 68.14 69.09 3,369,854 +1.33(+1.97%)
Oct 22, 2015 66.72 68.27 66.67 67.76 3,196,938 +1.44(+2.17%)
Oct 21, 2015 67.01 67.42 66.24 66.32 4,328,212 -0.33(-0.50%)
Oct 20, 2015 65.41 66.84 65.41 66.65 2,952,649 +0.99(+1.51%)
Oct 19, 2015 66.00 66.56 65.49 65.66 4,375,638 -0.68(-1.03%)
Oct 16, 2015 66.80 66.80 65.92 66.34 4,289,785 +0.30(+0.45%)
Oct 15, 2015 65.72 66.17 65.22 66.05 4,924,772 +0.77(+1.18%)
Oct 14, 2015 66.70 66.83 65.03 65.27 4,421,322 -1.84(-2.74%)
Oct 13, 2015 67.37 67.67 67.04 67.11 3,323,132 -0.43(-0.64%)
Oct 12, 2015 67.48 67.84 67.18 67.54 2,358,986 -0.08(-0.12%)
Oct 09, 2015 68.36 68.71 67.44 67.63 2,248,966 -0.87(-1.26%)
Oct 08, 2015 68.04 68.58 67.74 68.49 2,408,351 +0.31(+0.45%)
Oct 07, 2015 68.32 68.73 67.75 68.18 3,775,506 +0.46(+0.68%)
Oct 06, 2015 68.03 68.40 67.66 67.73 2,704,082 -0.48(-0.71%)
Oct 05, 2015 67.02 68.48 66.92 68.21 3,300,132 +1.83(+2.76%)
Oct 02, 2015 65.40 66.46 63.95 66.38 4,487,904 -0.68(-1.01%)
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.