Skip to main content

PNC Financial Services (NY: PNC )

183.68 +2.19 (+1.21%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.91 44.07 43.65 43.92 4,178,315 -0.01(-0.03%)
Jan 30, 2013 43.99 44.08 43.68 43.93 2,582,795 -0.06(-0.15%)
Jan 29, 2013 43.58 44.17 43.52 43.99 2,799,674 -0.04(-0.10%)
Jan 28, 2013 44.05 44.28 43.66 44.04 3,600,952 +0.00(+0.00%)
Jan 25, 2013 44.09 44.33 43.92 44.04 3,669,371 +0.08(+0.18%)
Jan 24, 2013 44.01 44.19 43.67 43.96 5,851,514 +0.01(+0.03%)
Jan 23, 2013 43.64 44.04 43.64 43.94 4,233,502 -0.20(-0.45%)
Jan 22, 2013 43.85 44.24 43.71 44.14 4,335,618 +0.20(+0.45%)
Jan 18, 2013 44.24 44.34 43.54 43.94 5,015,894 -0.12(-0.27%)
Jan 17, 2013 43.35 44.33 43.13 44.07 10,013,609 +1.58(+3.73%)
Jan 16, 2013 42.46 42.69 42.18 42.48 4,901,315 +0.01(+0.02%)
Jan 15, 2013 42.01 42.52 42.00 42.47 3,592,684 +0.23(+0.54%)
Jan 14, 2013 42.59 42.70 42.08 42.25 4,560,959 -0.43(-1.00%)
Jan 11, 2013 43.33 43.33 42.47 42.67 3,898,339 -0.49(-1.14%)
Jan 10, 2013 42.71 43.17 42.53 43.16 4,796,205 +0.68(+1.61%)
Jan 09, 2013 41.65 42.75 41.62 42.48 8,777,449 -0.06(-0.13%)
Jan 08, 2013 42.93 42.98 42.39 42.53 4,072,735 -0.55(-1.28%)
Jan 07, 2013 42.53 43.21 42.41 43.09 5,649,225 +0.39(+0.91%)
Jan 04, 2013 42.31 42.76 42.03 42.70 4,051,008 +0.52(+1.22%)
Jan 03, 2013 42.03 42.30 41.81 42.18 5,415,762 +0.15(+0.35%)
Jan 02, 2013 41.81 42.05 41.62 42.03 6,457,314 +0.87(+2.11%)
Dec 31, 2012 40.54 41.17 40.38 41.17 3,644,577 +0.60(+1.48%)
Dec 28, 2012 40.57 41.05 40.52 40.56 2,449,827 -0.35(-0.85%)
Dec 27, 2012 40.99 41.14 40.50 40.91 3,494,586 -0.07(-0.17%)
Dec 26, 2012 41.38 41.49 40.71 40.98 3,072,601 -0.37(-0.89%)
Dec 24, 2012 41.11 41.43 41.03 41.35 1,863,522 +0.18(+0.45%)
Dec 21, 2012 41.02 41.44 40.74 41.17 7,659,230 -0.61(-1.45%)
Dec 20, 2012 41.39 41.80 41.33 41.77 5,307,498 +0.38(+0.92%)
Dec 19, 2012 42.27 42.27 41.39 41.39 6,220,856 -0.63(-1.49%)
Dec 18, 2012 40.88 42.06 40.64 42.02 13,425,817 +1.16(+2.85%)
Dec 17, 2012 39.68 40.89 39.58 40.85 5,445,777 +1.43(+3.62%)
Dec 14, 2012 39.79 40.11 39.36 39.43 5,039,731 -0.49(-1.22%)
Dec 13, 2012 39.93 40.11 39.80 39.92 5,455,948 -0.11(-0.28%)
Dec 12, 2012 39.78 40.23 39.68 40.03 6,132,388 +0.32(+0.82%)
Dec 11, 2012 39.48 40.01 39.37 39.70 5,257,574 +0.25(+0.64%)
Dec 10, 2012 39.32 39.55 39.17 39.45 4,766,317 +0.06(+0.14%)
Dec 07, 2012 39.33 39.44 39.06 39.39 6,404,808 +0.33(+0.85%)
Dec 06, 2012 39.46 39.49 38.84 39.06 5,469,145 -0.40(-1.00%)
Dec 05, 2012 39.12 39.80 39.09 39.46 6,255,184 +0.57(+1.47%)
Dec 04, 2012 38.95 39.22 38.36 38.88 6,020,977 -0.75(-1.89%)
Nov 30, 2012 39.15 39.79 39.00 39.63 6,205,774 +0.56(+1.43%)
Nov 29, 2012 39.17 39.35 38.98 39.08 3,250,117 +0.00(+0.00%)
Nov 28, 2012 38.65 39.10 38.38 39.08 4,442,313 +0.23(+0.58%)
Nov 27, 2012 39.16 39.48 38.80 38.85 4,175,320 -0.37(-0.94%)
Nov 26, 2012 39.17 39.29 38.86 39.22 4,053,266 -0.14(-0.36%)
Nov 23, 2012 38.84 39.38 38.72 39.36 2,457,261 +0.66(+1.71%)
Nov 21, 2012 38.71 38.81 38.31 38.69 4,129,355 +0.01(+0.02%)
Nov 20, 2012 38.74 39.16 38.58 38.69 5,380,082 -0.08(-0.20%)
Nov 19, 2012 38.88 39.12 38.57 38.76 4,614,509 +0.40(+1.05%)
Nov 16, 2012 38.45 38.52 37.67 38.36 8,779,509 -0.02(-0.06%)
Nov 15, 2012 38.00 38.69 37.95 38.38 7,238,327 +0.48(+1.27%)
Nov 14, 2012 38.93 39.00 37.70 37.90 10,607,219 -0.90(-2.31%)
Nov 13, 2012 39.46 39.77 38.74 38.80 7,903,230 -0.95(-2.40%)
Nov 12, 2012 39.89 40.06 39.62 39.75 2,134,854 +0.04(+0.09%)
Nov 09, 2012 39.61 40.11 39.55 39.72 3,769,945 +0.01(+0.02%)
Nov 08, 2012 40.06 40.70 39.71 39.71 5,164,976 -0.25(-0.62%)
Nov 07, 2012 41.12 41.18 39.82 39.96 10,443,196 -1.75(-4.20%)
Nov 06, 2012 41.57 42.11 41.46 41.71 5,677,287 +0.25(+0.60%)
Nov 05, 2012 41.60 41.60 40.73 41.46 4,266,058 -0.32(-0.78%)
Nov 02, 2012 42.17 42.18 41.65 41.79 4,382,568 -0.04(-0.10%)
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.