Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.76 63.79 61.93 61.94 4,082,296 -2.03(-3.17%)
Feb 26, 2016 63.86 64.68 63.28 63.96 2,776,468 +0.78(+1.24%)
Feb 25, 2016 62.90 63.19 62.55 63.18 3,279,838 +0.49(+0.78%)
Feb 24, 2016 62.12 62.77 61.37 62.69 2,622,084 -0.39(-0.62%)
Feb 23, 2016 63.94 64.19 62.29 63.08 3,355,033 -1.25(-1.94%)
Feb 22, 2016 63.09 64.37 63.80 64.33 2,160,074 +1.24(+1.97%)
Feb 19, 2016 62.33 63.22 61.94 63.09 3,558,241 +0.18(+0.29%)
Feb 18, 2016 64.02 64.14 62.64 62.90 3,573,390 -1.13(-1.76%)
Feb 17, 2016 64.09 64.48 63.88 64.03 3,025,122 +0.60(+0.95%)
Feb 16, 2016 62.74 64.14 62.09 63.43 4,279,769 +1.78(+2.89%)
Feb 12, 2016 60.72 61.65 61.65 61.65 5,763,492 +2.10(+3.53%)
Feb 11, 2016 60.33 61.11 59.16 59.54 6,604,967 -2.54(-4.10%)
Feb 10, 2016 63.03 63.60 62.06 62.09 2,884,556 -0.53(-0.84%)
Feb 09, 2016 61.30 62.98 61.15 62.61 5,416,372 +0.33(+0.53%)
Feb 08, 2016 62.80 62.86 61.49 62.29 4,554,577 -1.37(-2.15%)
Feb 05, 2016 64.89 65.29 63.41 63.66 4,407,383 -1.01(-1.55%)
Feb 04, 2016 63.42 64.84 63.31 64.66 2,943,768 +0.79(+1.24%)
Feb 03, 2016 64.04 64.18 61.99 63.87 4,920,816 +0.04(+0.06%)
Feb 02, 2016 64.64 65.04 63.55 63.83 3,066,955 -1.74(-2.66%)
Feb 01, 2016 66.00 66.13 65.10 65.58 2,678,495 -0.43(-0.65%)
Jan 29, 2016 65.17 66.01 64.69 66.00 4,189,409 +1.33(+2.05%)
Jan 28, 2016 65.22 65.65 64.41 64.68 3,447,312 -0.11(-0.16%)
Jan 27, 2016 64.33 66.30 64.14 64.78 3,691,368 +0.46(+0.71%)
Jan 26, 2016 63.50 64.43 63.17 64.33 3,653,883 +1.31(+2.08%)
Jan 25, 2016 65.26 65.36 62.87 63.02 4,806,944 -2.29(-3.51%)
Jan 22, 2016 65.35 65.71 64.58 65.31 2,753,617 +1.23(+1.91%)
Jan 21, 2016 64.40 65.60 63.89 64.08 3,327,643 -0.03(-0.05%)
Jan 20, 2016 63.83 64.83 62.87 64.11 5,926,010 -0.88(-1.36%)
Jan 19, 2016 66.38 66.86 64.43 65.00 4,494,156 -0.76(-1.16%)
Jan 15, 2016 64.42 65.76 65.76 65.76 7,548,255 -0.41(-0.62%)
Jan 14, 2016 65.37 66.38 65.09 66.17 6,012,821 +0.74(+1.13%)
Jan 13, 2016 67.64 68.03 64.99 65.43 3,922,949 -1.96(-2.91%)
Jan 12, 2016 67.51 67.70 66.38 67.39 2,784,218 +0.55(+0.82%)
Jan 11, 2016 66.92 67.28 66.16 66.85 2,562,897 +0.24(+0.36%)
Jan 08, 2016 68.11 68.45 66.39 66.61 3,114,027 -1.00(-1.48%)
Jan 07, 2016 68.16 68.79 67.30 67.61 3,510,547 -1.76(-2.53%)
Jan 06, 2016 69.17 70.23 69.07 69.36 3,402,073 -1.28(-1.81%)
Jan 05, 2016 70.60 70.98 69.87 70.64 2,523,697 +0.10(+0.14%)
Jan 04, 2016 71.18 71.18 69.86 70.54 4,015,016 -1.63(-2.26%)
Dec 31, 2015 72.33 72.17 72.17 72.17 1,796,416 -0.60(-0.82%)
Dec 30, 2015 73.42 73.44 72.66 72.77 1,121,559 -0.64(-0.88%)
Dec 29, 2015 73.10 73.69 72.72 73.41 1,609,772 +0.76(+1.05%)
Dec 28, 2015 72.50 72.69 71.77 72.65 1,269,835 -0.23(-0.31%)
Dec 24, 2015 72.63 72.88 72.88 72.88 1,024,523 +0.05(+0.07%)
Dec 23, 2015 72.16 72.90 71.84 72.82 2,199,505 +1.21(+1.69%)
Dec 22, 2015 71.72 71.89 70.45 71.61 2,643,579 +0.08(+0.12%)
Dec 21, 2015 71.54 72.17 70.67 71.53 2,327,243 +0.54(+0.76%)
Dec 18, 2015 71.87 72.13 70.90 70.99 8,273,145 -1.46(-2.02%)
Dec 17, 2015 73.75 73.83 72.43 72.45 4,804,253 -1.00(-1.36%)
Dec 16, 2015 72.38 73.59 71.48 73.45 3,799,416 +1.64(+2.28%)
Dec 15, 2015 70.98 72.47 70.98 71.82 3,875,147 +1.57(+2.23%)
Dec 14, 2015 70.22 70.79 69.25 70.25 3,426,370 +0.30(+0.43%)
Dec 11, 2015 70.23 70.82 69.55 69.95 2,878,712 -1.50(-2.10%)
Dec 10, 2015 70.86 72.24 70.47 71.44 2,171,232 +0.60(+0.84%)
Dec 09, 2015 71.31 72.21 70.41 70.85 2,492,095 -0.98(-1.37%)
Dec 08, 2015 72.29 72.68 71.56 71.83 3,835,390 -1.23(-1.69%)
Dec 07, 2015 73.33 73.69 72.60 73.07 2,537,298 -0.53(-0.72%)
Dec 04, 2015 71.41 73.64 71.23 73.60 3,355,862 +2.53(+3.56%)
Dec 03, 2015 72.34 72.64 70.90 71.07 3,163,508 -1.04(-1.44%)
Dec 02, 2015 72.91 73.21 71.94 72.10 2,420,598 -0.86(-1.17%)
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.