Skip to main content

PNC Financial Services (NY: PNC )

160.58 +0.61 (+0.38%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 53.34 53.36 52.81 53.03 1,885,102 -0.23(-0.43%)
Aug 29, 2013 53.10 53.66 52.83 53.26 1,099,801 +0.02(+0.04%)
Aug 28, 2013 53.03 53.75 52.81 53.24 2,017,791 +0.23(+0.43%)
Aug 27, 2013 53.80 53.94 52.92 53.01 2,518,101 -1.45(-2.65%)
Aug 26, 2013 55.04 55.11 54.44 54.46 1,786,223 -0.59(-1.08%)
Aug 23, 2013 55.26 55.31 54.71 55.05 1,101,326 +0.02(+0.04%)
Aug 22, 2013 54.65 55.24 54.57 55.03 1,982,323 +0.43(+0.79%)
Aug 21, 2013 54.55 55.02 54.11 54.60 2,132,843 -0.14(-0.25%)
Aug 20, 2013 54.22 54.94 54.10 54.74 1,808,413 +0.48(+0.89%)
Aug 19, 2013 54.86 54.95 54.23 54.25 2,145,154 -0.72(-1.31%)
Aug 16, 2013 54.71 55.32 54.68 54.97 3,099,966 -0.01(-0.01%)
Aug 15, 2013 55.22 55.55 54.69 54.98 2,395,661 -0.70(-1.27%)
Aug 14, 2013 55.80 56.21 55.67 55.68 2,011,018 -0.07(-0.13%)
Aug 13, 2013 55.95 55.98 55.38 55.76 1,457,578 -0.10(-0.17%)
Aug 12, 2013 55.49 56.15 55.38 55.85 2,239,924 +0.11(+0.20%)
Aug 09, 2013 55.89 56.14 55.53 55.74 2,427,160 -0.19(-0.34%)
Aug 08, 2013 55.90 56.26 55.43 55.93 2,421,389 +0.32(+0.57%)
Aug 07, 2013 55.92 55.99 55.43 55.62 2,091,095 -0.54(-0.97%)
Aug 06, 2013 56.60 56.62 55.87 56.16 2,099,905 -0.46(-0.82%)
Aug 05, 2013 56.72 56.93 56.39 56.62 2,043,037 -0.20(-0.35%)
Aug 02, 2013 56.80 57.19 56.47 56.82 4,533,966 -0.16(-0.28%)
Aug 01, 2013 56.36 57.11 56.09 56.98 4,099,944 +1.17(+2.10%)
Jul 31, 2013 55.51 56.49 55.51 55.81 4,266,467 +0.37(+0.68%)
Jul 30, 2013 55.81 56.08 55.33 55.43 2,715,113 -0.24(-0.43%)
Jul 29, 2013 55.67 55.83 55.26 55.67 2,320,606 -0.02(-0.04%)
Jul 26, 2013 55.66 55.74 55.25 55.70 2,249,334 -0.07(-0.13%)
Jul 25, 2013 56.09 56.47 55.62 55.77 3,669,830 -0.81(-1.43%)
Jul 24, 2013 56.70 57.17 56.42 56.58 3,602,865 -0.03(-0.05%)
Jul 23, 2013 56.25 56.98 56.06 56.61 3,471,636 -0.03(-0.05%)
Jul 22, 2013 56.61 56.65 56.26 56.64 2,762,609 -0.01(-0.01%)
Jul 19, 2013 55.97 56.73 55.55 56.64 5,252,031 +0.94(+1.69%)
Jul 18, 2013 54.24 55.87 54.09 55.70 4,460,664 +1.89(+3.50%)
Jul 17, 2013 53.72 54.61 53.26 53.82 5,776,361 -0.85(-1.56%)
Jul 16, 2013 55.06 55.28 54.09 54.67 3,702,364 -0.41(-0.75%)
Jul 15, 2013 55.03 55.39 54.88 55.08 3,089,785 +0.11(+0.20%)
Jul 12, 2013 54.52 55.01 54.08 54.97 3,842,902 +0.59(+1.09%)
Jul 11, 2013 55.15 55.16 53.91 54.38 3,799,313 -0.04(-0.07%)
Jul 10, 2013 55.21 55.26 53.97 54.41 5,509,933 -1.22(-2.19%)
Jul 09, 2013 55.91 56.02 55.34 55.63 3,347,700 -0.07(-0.12%)
Jul 08, 2013 55.62 55.97 55.32 55.70 3,102,871 +0.31(+0.57%)
Jul 05, 2013 54.36 55.40 54.33 55.38 3,085,353 +1.42(+2.64%)
Jul 03, 2013 53.61 54.05 53.41 53.96 1,368,390 +0.09(+0.16%)
Jul 02, 2013 53.45 54.22 53.44 53.87 2,867,166 +0.26(+0.49%)
Jul 01, 2013 53.42 54.22 53.28 53.61 3,393,065 +0.42(+0.78%)
Jun 28, 2013 53.60 53.63 52.93 53.19 2,899,575 -0.52(-0.96%)
Jun 27, 2013 53.76 54.08 53.57 53.71 2,918,216 +0.33(+0.61%)
Jun 26, 2013 53.57 54.12 53.28 53.38 3,891,602 +0.35(+0.66%)
Jun 25, 2013 52.05 53.14 51.69 53.03 4,537,359 +1.58(+3.08%)
Jun 24, 2013 51.89 51.90 51.17 51.45 3,720,296 -0.86(-1.65%)
Jun 21, 2013 52.39 52.69 51.81 52.31 7,060,313 +0.48(+0.93%)
Jun 20, 2013 51.32 52.22 51.17 51.83 6,190,659 +0.12(+0.24%)
Jun 19, 2013 52.36 52.49 51.64 51.71 3,740,267 -0.63(-1.20%)
Jun 18, 2013 52.12 52.38 51.91 52.33 2,253,963 +0.33(+0.63%)
Jun 17, 2013 52.19 52.46 51.69 52.01 2,552,543 +0.21(+0.41%)
Jun 14, 2013 52.25 52.49 51.57 51.79 2,513,001 -0.55(-1.06%)
Jun 13, 2013 51.68 52.41 51.14 52.35 2,765,328 +0.67(+1.30%)
Jun 12, 2013 52.65 52.69 51.39 51.68 3,557,593 -0.66(-1.27%)
Jun 11, 2013 52.71 52.95 52.23 52.34 3,513,830 -0.86(-1.62%)
Jun 10, 2013 52.14 53.33 52.00 53.20 4,871,925 +1.33(+2.57%)
Jun 07, 2013 51.64 51.97 51.36 51.87 3,514,538 +0.61(+1.18%)
Jun 06, 2013 50.81 51.28 50.44 51.26 2,790,515 +0.32(+0.63%)
Jun 05, 2013 51.69 51.95 50.64 50.94 4,872,665 -0.92(-1.77%)
Jun 04, 2013 52.45 52.78 51.70 51.86 2,815,250 -0.54(-1.03%)
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.