Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 68.32 68.87 68.12 68.61 2,751,559 -0.08(-0.12%)
Aug 28, 2015 68.47 69.02 68.17 68.69 3,103,375 -0.08(-0.11%)
Aug 27, 2015 67.81 68.81 67.48 68.76 4,067,482 +1.73(+2.58%)
Aug 26, 2015 66.13 67.07 64.83 67.03 5,515,657 +2.39(+3.70%)
Aug 25, 2015 68.92 69.00 64.60 64.64 4,472,445 -2.24(-3.35%)
Aug 24, 2015 66.03 68.06 62.32 66.88 6,495,379 -2.60(-3.74%)
Aug 21, 2015 70.91 71.48 69.43 69.48 4,917,148 -2.11(-2.94%)
Aug 20, 2015 72.96 73.12 71.57 71.59 4,303,715 -2.18(-2.95%)
Aug 19, 2015 74.12 74.47 73.36 73.76 3,536,029 -0.78(-1.04%)
Aug 18, 2015 73.75 74.75 73.75 74.54 3,608,570 +0.72(+0.97%)
Aug 17, 2015 72.97 74.19 72.91 73.82 2,726,494 +0.35(+0.47%)
Aug 14, 2015 72.57 73.53 72.41 73.48 1,996,803 +0.90(+1.23%)
Aug 13, 2015 71.12 72.79 70.56 72.58 2,234,957 +0.25(+0.34%)
Aug 12, 2015 72.99 73.19 71.36 72.33 3,463,670 -1.39(-1.89%)
Aug 11, 2015 74.09 74.56 73.40 73.73 3,309,615 -1.46(-1.94%)
Aug 10, 2015 74.16 75.22 74.14 75.19 2,549,343 +1.55(+2.11%)
Aug 07, 2015 74.07 74.69 73.18 73.64 2,068,797 -0.56(-0.75%)
Aug 06, 2015 74.39 74.70 73.87 74.19 2,077,044 -0.03(-0.04%)
Aug 05, 2015 74.33 74.96 73.98 74.22 1,561,739 +0.50(+0.67%)
Aug 04, 2015 73.76 74.52 73.65 73.73 1,887,060 +0.08(+0.10%)
Aug 03, 2015 73.96 74.18 73.09 73.65 2,095,811 -0.27(-0.37%)
Jul 31, 2015 74.34 74.37 73.58 73.92 1,966,891 -0.37(-0.50%)
Jul 30, 2015 74.00 74.49 73.91 74.29 2,020,416 +0.09(+0.12%)
Jul 29, 2015 74.04 74.41 73.66 74.20 2,244,121 +0.31(+0.42%)
Jul 28, 2015 74.08 74.27 73.12 73.89 2,352,512 +0.47(+0.65%)
Jul 27, 2015 73.52 73.85 73.18 73.42 2,232,076 -0.62(-0.84%)
Jul 24, 2015 74.40 74.80 73.96 74.04 2,002,673 -0.51(-0.69%)
Jul 23, 2015 75.14 75.68 74.43 74.55 3,197,050 -0.58(-0.77%)
Jul 22, 2015 74.74 75.48 74.55 75.13 2,629,859 +0.44(+0.59%)
Jul 21, 2015 75.01 75.47 74.46 74.69 2,126,571 -0.25(-0.33%)
Jul 20, 2015 74.62 75.21 74.39 74.94 2,834,437 +0.54(+0.73%)
Jul 17, 2015 74.28 74.62 73.86 74.40 2,320,131 -0.31(-0.41%)
Jul 16, 2015 74.81 75.17 74.49 74.71 3,111,691 +0.68(+0.92%)
Jul 15, 2015 72.48 74.28 71.90 74.03 5,278,407 +0.62(+0.84%)
Jul 14, 2015 72.51 73.48 72.21 73.41 3,988,056 +0.43(+0.59%)
Jul 13, 2015 72.73 73.16 72.63 72.98 3,489,430 +0.86(+1.19%)
Jul 10, 2015 72.09 72.52 71.59 72.12 4,194,839 +1.05(+1.48%)
Jul 09, 2015 71.53 71.67 70.85 71.07 3,866,849 +0.57(+0.81%)
Jul 08, 2015 71.10 71.40 70.47 70.50 3,081,073 -1.17(-1.63%)
Jul 07, 2015 71.82 72.08 70.50 71.67 3,108,640 -0.36(-0.50%)
Jul 06, 2015 71.25 72.23 71.19 72.03 2,312,027 -0.22(-0.30%)
Jul 02, 2015 72.53 72.25 72.25 72.25 2,339,447 -0.43(-0.60%)
Jul 01, 2015 72.56 73.10 72.32 72.68 2,496,856 +1.05(+1.46%)
Jun 30, 2015 72.47 72.83 71.45 71.64 3,115,206 -0.01(-0.01%)
Jun 29, 2015 72.22 72.74 71.57 71.64 2,743,288 -1.47(-2.01%)
Jun 26, 2015 73.29 73.59 72.98 73.11 2,990,896 +0.16(+0.23%)
Jun 25, 2015 73.70 73.76 72.80 72.95 3,004,666 -0.37(-0.50%)
Jun 24, 2015 73.79 74.33 73.27 73.31 3,399,261 -0.83(-1.12%)
Jun 23, 2015 74.11 74.32 73.82 74.14 2,115,170 +0.59(+0.80%)
Jun 22, 2015 73.39 73.78 73.20 73.55 2,658,421 +0.81(+1.11%)
Jun 19, 2015 72.98 73.42 72.68 72.74 3,304,655 -0.57(-0.78%)
Jun 18, 2015 73.22 73.49 72.59 73.31 3,567,095 +0.32(+0.44%)
Jun 17, 2015 74.00 74.08 72.86 72.99 2,881,724 -0.81(-1.10%)
Jun 16, 2015 73.28 73.96 73.10 73.80 2,314,776 +0.53(+0.73%)
Jun 15, 2015 73.02 73.78 72.80 73.27 3,723,728 -0.44(-0.60%)
Jun 12, 2015 73.78 74.07 73.43 73.71 2,456,125 -0.27(-0.36%)
Jun 11, 2015 74.23 74.59 73.84 73.98 3,053,898 -0.30(-0.40%)
Jun 10, 2015 73.37 74.60 73.16 74.28 4,799,916 +1.21(+1.65%)
Jun 09, 2015 72.15 73.14 72.02 73.07 3,230,195 +0.96(+1.33%)
Jun 08, 2015 72.15 72.65 72.03 72.12 3,416,501 -0.16(-0.23%)
Jun 05, 2015 71.96 72.53 71.65 72.28 4,763,669 +1.17(+1.64%)
Jun 04, 2015 71.59 71.85 70.92 71.11 3,029,669 -0.80(-1.11%)
Jun 03, 2015 71.37 72.20 71.37 71.91 3,508,496 +1.03(+1.46%)
Jun 02, 2015 70.73 71.10 70.32 70.88 3,786,688 +0.01(+0.02%)
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.