Skip to main content

PNC Financial Services (NY: PNC )

161.07 +1.10 (+0.69%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 52.34 52.57 51.41 52.40 3,658,686 +0.14(+0.27%)
May 31, 2013 52.89 53.29 52.26 52.26 3,843,659 -0.90(-1.70%)
May 30, 2013 52.36 53.42 52.17 53.17 3,926,948 +0.79(+1.50%)
May 29, 2013 51.43 52.67 51.29 52.38 4,258,270 +0.56(+1.08%)
May 28, 2013 52.57 52.68 51.63 51.82 3,503,260 -0.06(-0.11%)
May 24, 2013 51.44 51.90 51.12 51.87 2,510,419 +0.12(+0.24%)
May 23, 2013 51.44 51.93 51.13 51.75 3,349,654 -0.22(-0.42%)
May 22, 2013 52.64 53.35 51.75 51.97 5,083,502 -0.70(-1.33%)
May 21, 2013 52.01 52.78 51.92 52.67 4,327,739 +0.67(+1.29%)
May 20, 2013 52.06 52.48 51.90 52.00 3,373,514 -0.17(-0.32%)
May 17, 2013 51.62 52.29 51.55 52.17 2,905,937 +0.77(+1.49%)
May 16, 2013 51.45 51.83 51.32 51.40 2,875,170 -0.28(-0.55%)
May 15, 2013 51.14 51.77 51.09 51.68 3,671,865 +1.52(+3.04%)
May 13, 2013 49.97 50.35 49.59 50.16 2,793,918 +0.14(+0.28%)
May 10, 2013 50.25 50.33 49.88 50.02 2,449,786 -0.11(-0.22%)
May 09, 2013 50.31 50.40 49.97 50.13 3,717,986 -0.18(-0.36%)
May 08, 2013 50.10 50.36 49.90 50.31 4,563,833 +0.15(+0.31%)
May 07, 2013 49.95 50.23 49.61 50.16 3,580,288 +0.36(+0.73%)
May 06, 2013 49.69 49.94 49.59 49.79 3,574,810 +0.11(+0.22%)
May 03, 2013 49.55 49.82 49.01 49.69 3,559,687 +0.68(+1.38%)
May 02, 2013 49.04 49.28 48.90 49.01 3,281,315 +0.01(+0.01%)
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.