PNC Financial Services (NY: PNC )

197.73 USD -4.12 (-2.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 71.95 72.68 71.48 72.45 2,040,148 -0.18(-0.25%)
Sep 27, 2013 72.26 72.92 72.08 72.63 2,070,126 +0.19(+0.26%)
Sep 26, 2013 73.13 73.46 72.04 72.44 2,064,895 -0.61(-0.84%)
Sep 25, 2013 72.67 73.65 72.22 73.05 3,092,393 +0.33(+0.45%)
Sep 24, 2013 72.78 73.27 72.52 72.72 2,008,202 -0.24(-0.33%)
Sep 23, 2013 73.78 73.87 72.65 72.96 1,656,529 -1.09(-1.47%)
Sep 20, 2013 74.12 74.49 73.76 74.05 2,769,116 +0.00(+0.00%)
Sep 19, 2013 74.57 74.82 73.42 74.05 1,936,489 -0.35(-0.47%)
Sep 18, 2013 74.82 75.54 74.29 74.40 3,035,979 -0.37(-0.49%)
Sep 17, 2013 74.25 74.84 73.69 74.77 1,986,758 +0.58(+0.78%)
Sep 16, 2013 74.44 74.30 73.71 74.19 1,388,407 +0.94(+1.28%)
Sep 13, 2013 73.28 73.47 72.73 73.25 1,379,577 +0.14(+0.19%)
Sep 12, 2013 73.66 73.71 73.03 73.11 1,312,298 -0.45(-0.61%)
Sep 11, 2013 73.60 73.80 73.08 73.56 1,573,535 -0.09(-0.12%)
Sep 10, 2013 73.45 73.85 73.28 73.65 1,395,089 +0.70(+0.96%)
Sep 09, 2013 73.23 73.31 72.36 72.95 1,844,609 -0.24(-0.33%)
Sep 06, 2013 73.60 73.68 71.99 73.19 2,075,173 -0.16(-0.22%)
Sep 05, 2013 72.54 73.61 72.22 73.35 1,144,726 +0.81(+1.12%)
Sep 04, 2013 72.44 72.94 72.14 72.54 1,990,730 +0.06(+0.08%)
Sep 03, 2013 73.05 73.78 72.03 72.48 1,759,827 +0.21(+0.29%)
Aug 30, 2013 72.69 72.71 71.97 72.27 1,383,319 -0.31(-0.43%)
Aug 29, 2013 72.36 73.13 72.00 72.58 807,052 +0.03(+0.04%)
Aug 28, 2013 72.27 73.25 71.97 72.55 1,480,688 +0.31(+0.43%)
Aug 27, 2013 73.32 73.50 72.12 72.24 1,847,824 -1.97(-2.65%)
Aug 26, 2013 75.01 75.10 74.19 74.21 1,310,760 -0.81(-1.08%)
Aug 23, 2013 75.31 75.37 74.55 75.02 808,171 +0.03(+0.04%)
Aug 22, 2013 74.48 75.28 74.37 74.99 1,454,661 +0.59(+0.79%)
Aug 21, 2013 74.34 74.98 73.74 74.40 1,565,115 -0.19(-0.25%)
Aug 20, 2013 73.89 74.86 73.72 74.59 1,327,043 +0.66(+0.89%)
Aug 19, 2013 74.76 74.88 73.90 73.93 1,574,149 -0.98(-1.31%)
Aug 16, 2013 74.56 75.39 74.51 74.91 2,274,806 -0.01(-0.01%)
Aug 15, 2013 75.25 75.70 74.53 74.92 1,757,975 -0.96(-1.27%)
Aug 14, 2013 76.04 76.60 75.87 75.88 1,475,718 -0.10(-0.13%)
Aug 13, 2013 76.25 76.29 75.47 75.98 1,069,595 -0.13(-0.17%)
Aug 12, 2013 75.62 76.52 75.47 76.11 1,643,693 +0.15(+0.20%)
Aug 09, 2013 76.16 76.50 75.67 75.96 1,781,090 -0.26(-0.34%)
Aug 08, 2013 76.18 76.67 75.54 76.22 1,776,855 +0.43(+0.57%)
Aug 07, 2013 76.20 76.30 75.54 75.79 1,534,480 -0.74(-0.97%)
Aug 06, 2013 77.13 77.16 76.14 76.53 1,540,945 -0.63(-0.82%)
Aug 05, 2013 77.29 77.58 76.84 77.16 1,499,214 -0.27(-0.35%)
Aug 02, 2013 77.40 77.93 76.95 77.43 3,327,098 -0.22(-0.28%)
Aug 01, 2013 76.80 77.83 76.43 77.65 3,008,606 +1.60(+2.10%)
Jul 31, 2013 75.64 76.97 75.64 76.05 3,130,803 +0.51(+0.68%)
Jul 30, 2013 76.06 76.42 75.40 75.54 1,992,394 -0.33(-0.43%)
Jul 29, 2013 75.87 76.08 75.30 75.87 1,702,899 -0.03(-0.04%)
Jul 26, 2013 75.85 75.96 75.29 75.90 1,650,598 -0.10(-0.13%)
Jul 25, 2013 76.43 76.96 75.80 76.00 2,692,981 -1.10(-1.43%)
Jul 24, 2013 77.27 77.91 76.88 77.10 2,643,841 -0.04(-0.05%)
Jul 23, 2013 76.66 77.65 76.40 77.14 2,547,543 -0.04(-0.05%)
Jul 22, 2013 77.14 77.20 76.67 77.18 2,027,248 -0.01(-0.01%)
Jul 19, 2013 76.27 77.31 75.70 77.19 3,854,026 +1.28(+1.69%)
Jul 18, 2013 73.91 76.14 73.71 75.91 3,273,308 +2.57(+3.50%)
Jul 17, 2013 73.21 74.42 72.58 73.34 4,238,788 -1.16(-1.56%)
Jul 16, 2013 75.03 75.33 73.71 74.50 2,716,855 -0.56(-0.75%)
Jul 15, 2013 74.99 75.48 74.79 75.06 2,267,335 +0.15(+0.20%)
Jul 12, 2013 74.30 74.96 73.70 74.91 2,819,984 +0.81(+1.09%)
Jul 11, 2013 75.16 75.17 73.46 74.10 2,787,998 -0.49(-0.66%)
Jul 10, 2013 75.68 75.75 73.99 74.59 4,019,428 -1.67(-2.19%)
Jul 09, 2013 76.64 76.79 75.86 76.26 2,442,106 -0.09(-0.12%)
Jul 08, 2013 76.25 76.72 75.83 76.35 2,263,506 +0.43(+0.57%)
Jul 05, 2013 74.52 75.94 74.47 75.92 2,250,727 +1.95(+2.64%)
Jul 03, 2013 73.49 74.09 73.21 73.97 998,224 +0.12(+0.16%)
Jul 02, 2013 73.27 74.33 73.26 73.85 2,091,562 +0.36(+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.