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 (%)
Sep 30, 2013 51.77 52.30 51.43 52.13 2,835,354 -0.13(-0.25%)
Sep 27, 2013 51.99 52.47 51.86 52.26 2,877,017 +0.14(+0.26%)
Sep 26, 2013 52.62 52.86 51.84 52.12 2,869,747 -0.44(-0.84%)
Sep 25, 2013 52.29 52.99 51.97 52.56 4,297,743 +0.24(+0.45%)
Sep 24, 2013 52.37 52.72 52.18 52.32 2,790,957 -0.17(-0.33%)
Sep 23, 2013 53.09 53.15 52.27 52.50 2,302,209 -0.78(-1.47%)
Sep 20, 2013 53.33 53.60 53.07 53.28 3,848,459 +0.00(+0.00%)
Sep 19, 2013 53.66 53.84 52.83 53.28 2,691,291 -0.25(-0.47%)
Sep 18, 2013 53.84 54.35 53.45 53.53 4,219,340 -0.27(-0.49%)
Sep 17, 2013 53.43 53.85 53.02 53.80 2,761,154 +0.42(+0.78%)
Sep 16, 2013 53.56 53.46 53.04 53.38 1,929,578 +0.68(+1.28%)
Sep 13, 2013 52.73 52.86 52.33 52.71 1,917,307 +0.10(+0.19%)
Sep 12, 2013 53.00 53.04 52.55 52.61 1,823,804 -0.32(-0.61%)
Sep 11, 2013 52.96 53.10 52.58 52.93 2,186,866 -0.06(-0.12%)
Sep 10, 2013 52.85 53.14 52.73 52.99 1,938,865 +0.50(+0.96%)
Sep 09, 2013 52.69 52.75 52.07 52.49 2,563,598 -0.17(-0.33%)
Sep 06, 2013 52.96 53.02 51.80 52.66 2,884,031 -0.12(-0.22%)
Sep 05, 2013 52.20 52.97 51.97 52.78 1,590,916 +0.58(+1.12%)
Sep 04, 2013 52.12 52.48 51.91 52.20 2,766,674 +0.04(+0.08%)
Sep 03, 2013 52.56 53.09 51.83 52.15 2,445,770 +0.15(+0.29%)
Aug 30, 2013 52.30 52.32 51.78 52.00 1,922,507 -0.22(-0.43%)
Aug 29, 2013 52.07 52.62 51.81 52.22 1,121,623 +0.02(+0.04%)
Aug 28, 2013 52.00 52.71 51.79 52.20 2,057,829 +0.22(+0.43%)
Aug 27, 2013 52.76 52.89 51.89 51.98 2,568,067 -1.42(-2.65%)
Aug 26, 2013 53.97 54.04 53.38 53.40 1,821,666 -0.58(-1.08%)
Aug 23, 2013 54.19 54.23 53.64 53.98 1,123,179 +0.02(+0.04%)
Aug 22, 2013 53.59 54.17 53.51 53.96 2,021,657 +0.42(+0.79%)
Aug 21, 2013 53.49 53.95 53.06 53.53 2,175,164 -0.14(-0.25%)
Aug 20, 2013 53.17 53.87 53.04 53.67 1,844,296 +0.47(+0.89%)
Aug 19, 2013 53.79 53.88 53.17 53.20 2,187,719 -0.71(-1.31%)
Aug 16, 2013 53.65 54.25 53.61 53.90 3,161,477 -0.01(-0.01%)
Aug 15, 2013 54.15 54.47 53.63 53.91 2,443,196 -0.69(-1.27%)
Aug 14, 2013 54.71 55.12 54.59 54.60 2,050,921 -0.07(-0.13%)
Aug 13, 2013 54.86 54.89 54.30 54.67 1,486,500 -0.09(-0.17%)
Aug 12, 2013 54.41 55.06 54.31 54.76 2,284,370 +0.11(+0.20%)
Aug 09, 2013 54.80 55.04 54.45 54.66 2,475,321 -0.19(-0.34%)
Aug 08, 2013 54.81 55.17 54.35 54.84 2,469,435 +0.31(+0.57%)
Aug 07, 2013 54.83 54.90 54.35 54.53 2,132,588 -0.53(-0.97%)
Aug 06, 2013 55.50 55.52 54.79 55.07 2,141,573 -0.45(-0.82%)
Aug 05, 2013 55.61 55.82 55.29 55.52 2,083,576 -0.19(-0.35%)
Aug 02, 2013 55.69 56.07 55.37 55.71 4,623,931 -0.16(-0.28%)
Aug 01, 2013 55.26 56.00 54.99 55.87 4,181,297 +1.15(+2.10%)
Jul 31, 2013 54.43 55.39 54.43 54.72 4,351,124 +0.37(+0.68%)
Jul 30, 2013 54.73 54.99 54.26 54.35 2,768,987 -0.24(-0.43%)
Jul 29, 2013 54.59 54.74 54.18 54.59 2,366,653 -0.02(-0.04%)
Jul 26, 2013 54.58 54.66 54.17 54.61 2,293,966 -0.07(-0.13%)
Jul 25, 2013 54.99 55.38 54.54 54.69 3,742,648 -0.79(-1.43%)
Jul 24, 2013 55.60 56.06 55.32 55.48 3,674,354 -0.03(-0.05%)
Jul 23, 2013 55.16 55.87 54.97 55.51 3,540,521 -0.03(-0.05%)
Jul 22, 2013 55.51 55.55 55.17 55.53 2,817,426 -0.01(-0.01%)
Jul 19, 2013 54.88 55.63 54.47 55.54 5,356,244 +0.92(+1.69%)
Jul 18, 2013 53.18 54.79 53.04 54.62 4,549,174 +1.85(+3.50%)
Jul 17, 2013 52.68 53.55 52.22 52.77 5,890,978 -0.83(-1.56%)
Jul 16, 2013 53.99 54.20 53.04 53.61 3,775,828 -0.40(-0.75%)
Jul 15, 2013 53.96 54.31 53.81 54.01 3,151,094 +0.11(+0.20%)
Jul 12, 2013 53.46 53.94 53.03 53.90 3,919,154 +0.58(+1.09%)
Jul 11, 2013 54.08 54.09 52.86 53.32 3,874,701 -0.04(-0.07%)
Jul 10, 2013 54.13 54.18 52.92 53.35 5,619,263 -1.19(-2.19%)
Jul 09, 2013 54.82 54.93 54.26 54.55 3,414,127 -0.06(-0.12%)
Jul 08, 2013 54.54 54.88 54.24 54.61 3,164,439 +0.31(+0.57%)
Jul 05, 2013 53.30 54.32 53.27 54.31 3,146,574 +1.39(+2.64%)
Jul 03, 2013 52.57 53.00 52.37 52.91 1,395,542 +0.09(+0.16%)
Jul 02, 2013 52.41 53.17 52.40 52.82 2,924,057 +0.26(+0.49%)
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.