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 (%)
Jul 29, 2016 65.09 65.57 65.04 65.04 3,017,541 -0.29(-0.45%)
Jul 28, 2016 64.84 65.44 64.51 65.33 2,320,197 +0.31(+0.48%)
Jul 27, 2016 65.18 65.66 64.93 65.02 5,465,650 -0.06(-0.08%)
Jul 26, 2016 65.08 65.64 64.96 65.07 2,727,465 -0.05(-0.08%)
Jul 25, 2016 65.01 65.37 64.93 65.13 2,312,286 -0.06(-0.08%)
Jul 22, 2016 64.99 65.38 64.72 65.18 2,629,808 +0.30(+0.46%)
Jul 21, 2016 65.14 65.52 64.77 64.88 2,631,501 -0.12(-0.18%)
Jul 20, 2016 65.20 65.23 64.55 65.00 3,130,000 +0.18(+0.28%)
Jul 19, 2016 64.36 65.11 64.13 64.82 3,256,949 +0.22(+0.34%)
Jul 18, 2016 64.27 64.88 64.27 64.60 2,889,180 +0.02(+0.04%)
Jul 15, 2016 66.91 66.91 64.32 64.57 5,167,568 -0.63(-0.97%)
Jul 14, 2016 65.64 65.78 64.89 65.20 4,688,707 +1.03(+1.61%)
Jul 13, 2016 64.30 64.59 63.70 64.17 3,871,104 -0.19(-0.29%)
Jul 12, 2016 64.06 64.59 63.88 64.36 3,785,317 +1.00(+1.58%)
Jul 11, 2016 63.49 63.67 63.18 63.36 5,100,624 +0.34(+0.55%)
Jul 08, 2016 62.99 63.54 62.13 63.02 4,791,178 +0.88(+1.42%)
Jul 07, 2016 62.36 62.91 61.63 62.13 6,956,140 +0.09(+0.14%)
Jul 06, 2016 61.24 62.36 60.86 62.05 3,737,915 +0.43(+0.70%)
Jul 05, 2016 62.56 62.82 61.36 61.62 3,525,554 -1.64(-2.59%)
Jul 01, 2016 63.34 63.26 63.26 63.26 2,738,561 -0.36(-0.57%)
Jun 30, 2016 63.34 63.82 62.75 63.62 4,779,357 +0.82(+1.31%)
Jun 29, 2016 62.45 62.93 61.51 62.80 5,880,935 +1.07(+1.73%)
Jun 28, 2016 61.96 61.98 60.93 61.73 6,365,920 +0.85(+1.40%)
Jun 27, 2016 62.35 62.35 60.50 60.88 6,833,138 -2.50(-3.95%)
Jun 24, 2016 64.17 65.17 63.26 63.38 6,066,472 -4.37(-6.45%)
Jun 23, 2016 67.10 67.82 67.06 67.75 2,851,111 +1.49(+2.25%)
Jun 22, 2016 66.17 67.06 66.08 66.25 3,199,533 +0.18(+0.27%)
Jun 21, 2016 66.20 66.32 65.29 66.07 3,867,607 +0.40(+0.61%)
Jun 20, 2016 66.61 67.02 65.54 65.67 5,993,576 +0.27(+0.41%)
Jun 17, 2016 65.53 66.07 64.74 65.41 5,430,497 -0.15(-0.23%)
Jun 16, 2016 65.21 65.67 64.64 65.56 2,682,057 -0.27(-0.42%)
Jun 15, 2016 66.18 66.92 65.78 65.83 2,683,245 -0.15(-0.23%)
Jun 14, 2016 67.26 67.79 65.55 65.98 3,523,647 -1.51(-2.24%)
Jun 13, 2016 67.78 68.49 67.49 67.49 3,419,535 -0.52(-0.76%)
Jun 10, 2016 68.25 68.48 67.83 68.00 2,641,996 -1.04(-1.51%)
Jun 09, 2016 69.47 69.91 68.57 69.04 1,935,374 -0.91(-1.31%)
Jun 08, 2016 69.49 70.10 69.48 69.96 2,347,149 +0.31(+0.45%)
Jun 07, 2016 70.27 70.58 69.62 69.65 2,344,160 -0.65(-0.92%)
Jun 06, 2016 69.42 70.69 69.36 70.29 2,205,980 +1.06(+1.54%)
Jun 03, 2016 69.26 69.43 68.09 69.23 3,163,673 -1.13(-1.60%)
Jun 02, 2016 70.03 70.43 69.72 70.36 1,986,914 +0.21(+0.30%)
Jun 01, 2016 69.50 70.32 69.11 70.15 2,239,359 +0.00(+0.00%)
May 31, 2016 70.96 70.97 69.82 70.15 3,191,510 -0.39(-0.55%)
May 27, 2016 70.22 70.54 70.54 70.54 2,462,223 +0.59(+0.84%)
May 26, 2016 70.54 70.62 69.89 69.95 2,703,755 -0.58(-0.82%)
May 25, 2016 69.94 71.01 69.85 70.53 2,971,699 +0.94(+1.35%)
May 24, 2016 69.10 69.93 68.88 69.59 2,729,373 +0.95(+1.38%)
May 23, 2016 68.93 69.16 68.25 68.64 2,060,641 -0.29(-0.42%)
May 20, 2016 69.04 69.50 68.70 68.93 2,060,547 +0.24(+0.35%)
May 19, 2016 68.68 69.46 68.02 68.69 2,970,252 -0.39(-0.57%)
May 18, 2016 66.67 69.08 66.65 69.08 3,422,811 +2.46(+3.70%)
May 17, 2016 66.53 67.33 65.97 66.62 2,322,584 -0.17(-0.26%)
May 16, 2016 66.02 67.07 66.02 66.79 2,517,863 +0.56(+0.84%)
May 13, 2016 67.18 67.82 65.96 66.24 2,511,482 -1.13(-1.67%)
May 12, 2016 67.73 68.27 66.92 67.36 3,386,679 -0.13(-0.19%)
May 11, 2016 67.45 68.22 67.40 67.49 1,779,447 -0.20(-0.29%)
May 10, 2016 67.06 68.02 66.90 67.68 2,286,374 +1.25(+1.88%)
May 09, 2016 66.33 67.25 66.14 66.43 2,890,034 -0.48(-0.72%)
May 06, 2016 66.36 67.02 66.20 66.92 2,766,736 +0.20(+0.30%)
May 05, 2016 66.79 67.30 66.46 66.71 2,678,271 -0.02(-0.02%)
May 04, 2016 67.22 67.59 66.10 66.73 3,510,427 -1.17(-1.73%)
May 03, 2016 67.73 68.11 67.22 67.90 2,340,055 -0.81(-1.18%)
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.