Skip to main content

PNC Financial Services (NY: PNC )

175.05 +2.10 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 85.20 85.57 84.31 84.57 1,719,972 -0.78(-0.91%)
Mar 30, 2016 85.00 86.13 84.85 85.35 1,506,910 +0.88(+1.04%)
Mar 29, 2016 84.35 84.66 83.46 84.47 2,162,281 -0.41(-0.48%)
Mar 28, 2016 85.38 85.44 84.54 84.88 1,649,136 +0.08(+0.09%)
Mar 24, 2016 84.72 84.80 84.80 84.80 2,338,400 -0.55(-0.64%)
Mar 23, 2016 85.96 86.08 85.16 85.35 2,179,214 -0.50(-0.58%)
Mar 22, 2016 85.59 86.49 85.26 85.85 1,987,145 -0.35(-0.41%)
Mar 21, 2016 86.15 86.72 85.63 86.20 1,804,915 +0.04(+0.05%)
Mar 18, 2016 85.64 87.02 85.47 86.16 5,251,204 +0.96(+1.13%)
Mar 17, 2016 84.59 85.52 83.82 85.20 2,556,406 +0.51(+0.60%)
Mar 16, 2016 85.60 86.33 84.38 84.69 2,186,073 -1.10(-1.28%)
Mar 15, 2016 85.06 85.87 84.89 85.79 1,882,810 -0.03(-0.03%)
Mar 14, 2016 85.95 86.12 85.19 85.82 2,487,717 -0.58(-0.67%)
Mar 11, 2016 86.24 86.55 85.62 86.40 3,106,083 +1.26(+1.48%)
Mar 10, 2016 85.39 86.24 84.00 85.14 2,367,630 +0.52(+0.61%)
Mar 09, 2016 85.75 85.75 84.42 84.62 2,276,214 -0.45(-0.53%)
Mar 08, 2016 86.08 86.47 85.00 85.07 2,081,808 -1.89(-2.17%)
Mar 07, 2016 86.52 87.28 86.24 86.96 2,009,535 -0.34(-0.39%)
Mar 04, 2016 87.19 87.81 86.73 87.30 1,872,306 +0.72(+0.83%)
Mar 03, 2016 85.63 86.58 85.25 86.58 1,635,227 +0.94(+1.10%)
Mar 02, 2016 84.60 85.65 84.23 85.64 1,749,158 +1.16(+1.37%)
Mar 01, 2016 81.82 84.48 81.62 84.48 3,119,795 +3.17(+3.90%)
Feb 29, 2016 83.70 83.75 81.30 81.31 3,109,590 -2.66(-3.17%)
Feb 26, 2016 83.83 84.91 83.08 83.97 2,114,907 +1.03(+1.24%)
Feb 25, 2016 82.57 82.96 82.12 82.94 2,498,337 +0.64(+0.78%)
Feb 24, 2016 81.55 82.41 80.57 82.30 1,997,309 -0.51(-0.62%)
Feb 23, 2016 83.94 84.27 81.78 82.81 2,555,615 -1.64(-1.94%)
Feb 22, 2016 82.82 84.51 83.76 84.45 1,645,384 +1.63(+1.97%)
Feb 19, 2016 81.83 82.99 81.32 82.82 2,710,404 +0.24(+0.29%)
Feb 18, 2016 84.05 84.20 82.24 82.58 2,721,943 -1.48(-1.76%)
Feb 17, 2016 84.14 84.65 83.86 84.06 2,304,313 +0.79(+0.95%)
Feb 16, 2016 82.36 84.21 81.51 83.27 3,260,010 +2.34(+2.89%)
Feb 12, 2016 79.71 80.93 80.93 80.93 4,390,200 +2.76(+3.53%)
Feb 11, 2016 79.20 80.22 77.67 78.17 5,031,173 -3.34(-4.10%)
Feb 10, 2016 82.74 83.49 81.47 81.51 2,197,241 -0.69(-0.84%)
Feb 09, 2016 80.48 82.68 80.28 82.20 4,125,790 +0.43(+0.53%)
Feb 08, 2016 82.45 82.52 80.72 81.77 3,469,338 -1.80(-2.15%)
Feb 05, 2016 85.19 85.71 83.24 83.57 3,357,217 -1.32(-1.55%)
Feb 04, 2016 83.26 85.12 83.12 84.89 2,242,344 +1.04(+1.24%)
Feb 03, 2016 84.07 84.26 81.38 83.85 3,748,312 +0.05(+0.06%)
Feb 02, 2016 84.86 85.38 83.43 83.80 2,336,179 -2.29(-2.66%)
Feb 01, 2016 86.65 86.81 85.46 86.09 2,040,279 -0.56(-0.65%)
Jan 29, 2016 85.56 86.66 84.92 86.65 3,191,181 +1.74(+2.05%)
Jan 28, 2016 85.62 86.18 84.56 84.91 2,625,906 -0.14(-0.16%)
Jan 27, 2016 84.45 87.04 84.20 85.05 2,811,810 +0.60(+0.71%)
Jan 26, 2016 83.36 84.58 82.93 84.45 2,783,257 +1.72(+2.08%)
Jan 25, 2016 85.67 85.81 82.54 82.73 3,661,573 -3.01(-3.51%)
Jan 22, 2016 85.79 86.27 84.78 85.74 2,097,501 +1.61(+1.91%)
Jan 21, 2016 84.54 86.12 83.87 84.13 2,534,751 -0.04(-0.05%)
Jan 20, 2016 83.80 85.11 82.54 84.17 4,513,994 -1.16(-1.36%)
Jan 19, 2016 87.14 87.78 84.58 85.33 3,423,314 -1.00(-1.16%)
Jan 15, 2016 84.57 86.33 86.33 86.33 5,749,700 -0.54(-0.62%)
Jan 14, 2016 85.82 87.14 85.45 86.87 4,580,120 +0.46(+0.53%)
Jan 13, 2016 89.32 89.84 85.83 86.41 2,970,574 -2.59(-2.91%)
Jan 12, 2016 89.16 89.40 87.66 89.00 2,108,293 +0.72(+0.82%)
Jan 11, 2016 88.38 88.85 87.37 88.28 1,940,702 +0.32(+0.36%)
Jan 08, 2016 89.95 90.39 87.67 87.96 2,358,034 -1.32(-1.48%)
Jan 07, 2016 90.01 90.85 88.88 89.28 2,658,291 -2.32(-2.53%)
Jan 06, 2016 91.34 92.75 91.21 91.60 2,576,151 -1.69(-1.81%)
Jan 05, 2016 93.23 93.73 92.27 93.29 1,911,019 +0.13(+0.14%)
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.