Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 64.54 64.85 64.14 64.27 3,317,820 -0.08(-0.13%)
Sep 29, 2014 63.85 64.50 63.85 64.36 2,256,620 -0.14(-0.22%)
Sep 26, 2014 64.15 64.62 64.09 64.50 1,819,350 +0.32(+0.49%)
Sep 25, 2014 65.03 65.06 64.18 64.18 3,146,235 -0.91(-1.40%)
Sep 24, 2014 64.66 65.12 64.49 65.09 2,496,490 +0.50(+0.78%)
Sep 23, 2014 65.50 65.69 64.59 64.59 4,121,221 -0.96(-1.47%)
Sep 22, 2014 65.91 66.26 65.43 65.55 2,542,166 -0.46(-0.69%)
Sep 19, 2014 66.39 66.69 65.87 66.01 5,141,226 -0.04(-0.06%)
Sep 18, 2014 65.92 66.44 65.81 66.05 2,404,638 +0.57(+0.87%)
Sep 17, 2014 64.98 65.78 64.73 65.47 2,910,253 +0.50(+0.77%)
Sep 16, 2014 64.81 65.15 64.59 64.97 1,773,096 +0.16(+0.24%)
Sep 15, 2014 64.96 64.96 64.47 64.81 2,864,927 +0.06(+0.09%)
Sep 12, 2014 64.47 65.06 64.40 64.75 2,180,424 +0.34(+0.52%)
Sep 11, 2014 64.24 64.61 64.11 64.42 1,798,979 +0.02(+0.02%)
Sep 10, 2014 63.60 64.43 63.60 64.40 2,286,266 +0.71(+1.11%)
Sep 09, 2014 63.93 63.98 63.45 63.70 2,031,162 -0.50(-0.77%)
Sep 08, 2014 64.06 64.39 63.85 64.19 2,053,818 +0.09(+0.14%)
Sep 05, 2014 63.72 64.12 63.42 64.10 2,464,237 +0.19(+0.29%)
Sep 04, 2014 63.95 64.44 63.70 63.91 1,984,741 -0.05(-0.07%)
Sep 03, 2014 64.34 64.59 63.81 63.96 1,958,412 -0.03(-0.05%)
Sep 02, 2014 63.65 64.04 63.35 63.99 2,721,406 +0.34(+0.53%)
Aug 29, 2014 63.85 63.65 63.65 63.65 1,842,265 +0.16(+0.25%)
Aug 28, 2014 63.51 63.72 63.27 63.49 2,017,128 -0.30(-0.47%)
Aug 27, 2014 64.06 64.13 63.66 63.79 2,986,902 -0.13(-0.20%)
Aug 26, 2014 64.02 64.25 64.02 63.92 1,843,072 -0.02(-0.02%)
Aug 25, 2014 63.83 64.30 63.82 63.94 1,970,769 +0.59(+0.92%)
Aug 22, 2014 63.32 63.78 63.27 63.35 2,223,498 -0.15(-0.24%)
Aug 21, 2014 62.76 63.66 62.64 63.50 2,694,004 +0.77(+1.22%)
Aug 20, 2014 62.22 62.79 62.10 62.73 1,942,254 +0.41(+0.66%)
Aug 19, 2014 62.41 62.70 62.19 62.32 1,822,086 +0.06(+0.10%)
Aug 18, 2014 61.86 62.31 61.86 62.26 2,376,314 +0.65(+1.05%)
Aug 15, 2014 62.00 62.19 61.15 61.61 2,955,974 -0.16(-0.26%)
Aug 14, 2014 61.73 62.19 61.64 61.77 2,055,341 +0.00(+0.00%)
Aug 13, 2014 61.79 62.21 61.55 61.77 3,500,570 +0.34(+0.55%)
Aug 12, 2014 61.28 61.88 61.19 61.43 2,218,540 +0.08(+0.12%)
Aug 11, 2014 61.65 61.71 61.25 61.36 2,032,747 -0.02(-0.02%)
Aug 08, 2014 61.08 61.40 60.83 61.37 2,278,409 +0.37(+0.60%)
Aug 07, 2014 61.56 61.73 60.90 61.01 3,149,211 -0.23(-0.37%)
Aug 06, 2014 61.30 61.85 61.14 61.23 3,192,772 -0.24(-0.39%)
Aug 05, 2014 60.56 61.95 60.41 61.47 4,252,386 -0.34(-0.55%)
Aug 04, 2014 61.84 61.96 61.34 61.81 2,637,814 +0.22(+0.35%)
Aug 01, 2014 61.99 62.30 61.29 61.59 3,420,734 -0.41(-0.67%)
Jul 31, 2014 62.86 63.09 62.00 62.01 3,692,254 -1.16(-1.84%)
Jul 30, 2014 63.12 63.44 62.71 63.17 2,759,480 +0.49(+0.78%)
Jul 29, 2014 63.02 63.14 62.67 62.68 4,017,985 -0.30(-0.48%)
Jul 28, 2014 63.46 63.67 62.93 62.98 2,662,420 -0.72(-1.13%)
Jul 25, 2014 63.37 63.78 63.27 63.70 2,807,912 +0.19(+0.30%)
Jul 24, 2014 63.03 63.62 63.03 63.51 2,852,906 +0.45(+0.71%)
Jul 23, 2014 62.94 63.22 62.73 63.06 2,474,386 +0.22(+0.35%)
Jul 22, 2014 63.19 63.44 62.79 62.85 3,409,435 -0.15(-0.24%)
Jul 21, 2014 62.64 63.10 62.36 63.00 3,907,746 +0.00(+0.00%)
Jul 18, 2014 63.03 63.21 62.46 63.00 3,997,921 +0.41(+0.65%)
Jul 17, 2014 63.20 63.44 62.47 62.59 5,534,256 -1.38(-2.16%)
Jul 16, 2014 64.87 65.48 63.48 63.97 8,049,225 -2.30(-3.47%)
Jul 15, 2014 65.96 66.47 65.73 66.27 4,153,687 +0.84(+1.29%)
Jul 14, 2014 66.09 66.35 65.34 65.43 3,253,679 -0.16(-0.24%)
Jul 11, 2014 65.23 65.72 65.00 65.59 2,234,536 +0.27(+0.41%)
Jul 10, 2014 65.16 65.41 64.86 65.32 3,386,397 -0.61(-0.92%)
Jul 09, 2014 65.98 66.08 65.69 65.92 2,602,734 +0.16(+0.24%)
Jul 08, 2014 66.42 66.45 65.65 65.77 3,504,784 -0.76(-1.15%)
Jul 07, 2014 65.86 67.05 65.86 66.53 2,764,145 -0.67(-1.00%)
Jul 03, 2014 66.86 67.20 67.20 67.20 1,308,994 +0.76(+1.15%)
Jul 02, 2014 66.64 66.95 66.36 66.44 1,866,471 -0.31(-0.46%)
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.