Skip to main content

PNC Financial Services (NY: PNC )

187.38 +4.81 (+2.63%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.04 69.57 68.46 69.52 5,592,072 +0.95(+1.38%)
Aug 30, 2016 67.84 68.57 67.82 68.57 3,063,960 +0.73(+1.08%)
Aug 29, 2016 66.96 68.04 66.78 67.84 3,950,861 +0.95(+1.42%)
Aug 26, 2016 66.60 67.13 66.20 66.89 2,490,861 +0.63(+0.96%)
Aug 25, 2016 66.07 66.42 66.00 66.26 1,543,521 +0.15(+0.23%)
Aug 24, 2016 66.20 66.42 65.97 66.10 2,220,585 -0.03(-0.05%)
Aug 23, 2016 66.34 66.65 66.13 66.13 1,948,770 +0.14(+0.21%)
Aug 22, 2016 65.83 66.07 65.66 66.00 1,466,359 +0.08(+0.13%)
Aug 19, 2016 65.83 66.03 65.56 65.91 1,808,402 -0.03(-0.05%)
Aug 18, 2016 66.15 66.30 65.77 65.94 2,143,862 -0.25(-0.37%)
Aug 17, 2016 66.09 66.33 66.00 66.19 1,958,013 +0.08(+0.13%)
Aug 16, 2016 65.73 66.33 65.68 66.10 1,631,167 +0.03(+0.05%)
Aug 15, 2016 65.65 66.19 65.63 66.07 2,413,940 +0.49(+0.74%)
Aug 12, 2016 65.30 65.66 65.28 65.59 1,406,584 -0.39(-0.58%)
Aug 11, 2016 65.90 66.14 65.59 65.97 2,185,701 +0.08(+0.13%)
Aug 10, 2016 66.42 66.57 65.82 65.89 2,330,700 -0.66(-1.00%)
Aug 09, 2016 66.67 66.91 66.32 66.55 2,629,069 -0.19(-0.28%)
Aug 08, 2016 66.64 67.11 66.53 66.74 3,255,070 +0.04(+0.06%)
Aug 05, 2016 65.37 66.73 65.31 66.70 4,182,388 +1.98(+3.05%)
Aug 04, 2016 64.86 65.09 64.54 64.72 3,408,142 +0.02(+0.04%)
Aug 03, 2016 63.40 64.78 63.40 64.70 4,685,307 +1.69(+2.68%)
Aug 02, 2016 63.56 63.79 62.77 63.01 2,749,615 -0.59(-0.92%)
Aug 01, 2016 64.11 64.37 63.50 63.60 3,053,207 -0.18(-0.28%)
Jul 29, 2016 63.82 64.29 63.77 63.77 3,077,416 -0.29(-0.45%)
Jul 28, 2016 63.58 64.17 63.26 64.06 2,366,235 +0.31(+0.48%)
Jul 27, 2016 63.91 64.38 63.67 63.75 5,574,102 -0.05(-0.08%)
Jul 26, 2016 63.81 64.36 63.70 63.80 2,781,585 -0.05(-0.08%)
Jul 25, 2016 63.74 64.10 63.67 63.86 2,358,167 -0.05(-0.08%)
Jul 22, 2016 63.73 64.11 63.46 63.91 2,681,989 +0.29(+0.46%)
Jul 21, 2016 63.87 64.24 63.51 63.62 2,683,717 -0.12(-0.18%)
Jul 20, 2016 63.94 63.96 63.30 63.74 3,192,107 +0.18(+0.28%)
Jul 19, 2016 63.11 63.84 62.89 63.56 3,321,575 +0.22(+0.34%)
Jul 18, 2016 63.02 63.62 63.02 63.34 2,946,508 +0.02(+0.04%)
Jul 15, 2016 65.61 65.61 63.07 63.32 5,270,106 -0.62(-0.97%)
Jul 14, 2016 64.36 64.50 63.63 63.94 4,781,743 +1.01(+1.61%)
Jul 13, 2016 63.05 63.33 62.47 62.92 3,947,915 -0.18(-0.29%)
Jul 12, 2016 62.81 63.33 62.63 63.11 3,860,427 +0.98(+1.58%)
Jul 11, 2016 62.26 62.43 61.95 62.13 5,201,833 +0.34(+0.55%)
Jul 08, 2016 61.76 62.30 60.92 61.79 4,886,246 +0.87(+1.42%)
Jul 07, 2016 61.15 61.68 60.43 60.92 7,094,166 +0.08(+0.14%)
Jul 06, 2016 60.05 61.15 59.68 60.84 3,812,084 +0.42(+0.70%)
Jul 05, 2016 61.34 61.60 60.16 60.42 3,595,510 -1.61(-2.59%)
Jul 01, 2016 62.10 62.03 62.03 62.03 2,792,901 -0.35(-0.57%)
Jun 30, 2016 62.11 62.58 61.53 62.38 4,874,190 +0.80(+1.31%)
Jun 29, 2016 61.24 61.71 60.31 61.58 5,997,627 +1.05(+1.73%)
Jun 28, 2016 60.76 60.78 59.74 60.53 6,492,235 +0.84(+1.40%)
Jun 27, 2016 61.14 61.14 59.32 59.69 6,968,724 -2.45(-3.95%)
Jun 24, 2016 62.92 63.90 62.03 62.14 6,186,845 -4.28(-6.45%)
Jun 23, 2016 65.80 66.50 65.75 66.43 2,907,684 +1.46(+2.25%)
Jun 22, 2016 64.88 65.75 64.80 64.96 3,263,019 +0.18(+0.27%)
Jun 21, 2016 64.91 65.03 64.02 64.79 3,944,350 +0.39(+0.61%)
Jun 20, 2016 65.32 65.71 64.27 64.40 6,112,503 +0.26(+0.41%)
Jun 17, 2016 64.26 64.79 63.48 64.14 5,538,251 -0.15(-0.23%)
Jun 16, 2016 63.94 64.40 63.38 64.28 2,735,275 -0.27(-0.42%)
Jun 15, 2016 64.89 65.62 64.50 64.55 2,736,487 -0.15(-0.23%)
Jun 14, 2016 65.95 66.47 64.27 64.70 3,593,564 -1.48(-2.24%)
Jun 13, 2016 66.47 67.16 66.17 66.17 3,487,387 -0.51(-0.76%)
Jun 10, 2016 66.92 67.15 66.51 66.68 2,694,420 -1.02(-1.51%)
Jun 09, 2016 68.11 68.55 67.24 67.70 1,973,777 -0.90(-1.31%)
Jun 08, 2016 68.14 68.73 68.13 68.60 2,393,722 +0.31(+0.45%)
Jun 07, 2016 68.90 69.21 68.27 68.29 2,390,674 -0.64(-0.92%)
Jun 06, 2016 68.07 69.31 68.01 68.93 2,249,752 +1.04(+1.54%)
Jun 03, 2016 67.91 68.08 66.76 67.88 3,226,448 -1.10(-1.60%)
Jun 02, 2016 68.67 69.06 68.37 68.99 2,026,339 +0.21(+0.30%)
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.