Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 100.68 100.73 99.40 99.78 2,089,839 -0.30(-0.30%)
Jun 29, 2017 101.19 102.48 99.24 100.08 3,342,143 +1.48(+1.50%)
Jun 28, 2017 97.64 98.89 97.51 98.61 3,229,814 +1.82(+1.88%)
Jun 27, 2017 96.94 98.20 96.62 96.78 2,341,911 +0.59(+0.61%)
Jun 26, 2017 95.88 96.66 95.42 96.19 2,898,377 +0.66(+0.69%)
Jun 23, 2017 97.09 97.09 95.00 95.53 3,365,769 -0.97(-1.00%)
Jun 22, 2017 97.37 97.62 96.16 96.50 2,342,811 -1.25(-1.28%)
Jun 21, 2017 98.69 98.69 97.30 97.75 2,244,534 -0.53(-0.54%)
Jun 20, 2017 98.82 99.03 98.25 98.28 2,316,830 -0.64(-0.65%)
Jun 19, 2017 98.73 99.55 98.35 98.92 2,337,711 +1.02(+1.04%)
Jun 16, 2017 98.17 98.37 97.41 97.89 2,822,014 -0.37(-0.37%)
Jun 15, 2017 98.51 99.54 98.00 98.26 2,156,581 -0.80(-0.81%)
Jun 14, 2017 98.12 99.16 97.13 99.06 2,443,638 +0.13(+0.13%)
Jun 13, 2017 98.60 99.28 98.09 98.93 2,805,954 +0.78(+0.79%)
Jun 12, 2017 98.43 99.16 96.85 98.16 3,684,916 -0.26(-0.27%)
Jun 09, 2017 97.32 98.90 97.32 98.42 2,634,861 +1.73(+1.78%)
Jun 08, 2017 97.72 95.42 96.70 3,940,898 +0.89(+0.93%)
Jun 07, 2017 94.77 96.05 94.48 95.81 1,795,377 +1.40(+1.48%)
Jun 06, 2017 93.96 94.83 93.54 94.41 2,207,696 -0.34(-0.36%)
Jun 05, 2017 95.46 96.06 94.68 94.75 2,121,838 -0.46(-0.49%)
Jun 02, 2017 95.03 95.79 94.07 95.22 2,820,296 -0.78(-0.81%)
Jun 01, 2017 95.37 95.99 93.78 95.99 2,102,229 +1.14(+1.20%)
May 31, 2017 94.99 95.29 93.20 94.85 3,441,020 -0.13(-0.13%)
May 30, 2017 96.29 96.40 94.50 94.98 3,478,073 -1.97(-2.03%)
May 26, 2017 96.66 97.49 96.40 96.94 1,469,091 -0.10(-0.11%)
May 25, 2017 96.66 97.48 96.51 97.05 1,640,736 +0.39(+0.41%)
May 24, 2017 97.37 97.41 96.34 96.66 2,248,499 -0.15(-0.16%)
May 23, 2017 95.45 97.25 95.17 96.81 1,847,291 +1.36(+1.42%)
May 22, 2017 95.27 95.68 94.51 95.45 1,966,725 +0.55(+0.58%)
May 19, 2017 93.90 95.82 93.89 94.90 2,790,504 +1.12(+1.19%)
May 18, 2017 93.71 94.44 92.42 93.78 3,946,216 +0.14(+0.15%)
May 17, 2017 97.98 96.30 93.46 93.64 3,325,589 -4.34(-4.43%)
May 16, 2017 97.73 98.08 97.18 97.98 1,461,126 +0.38(+0.39%)
May 15, 2017 96.51 98.00 96.51 97.60 1,754,178 +1.06(+1.10%)
May 12, 2017 96.33 96.83 95.54 96.54 1,936,458 -0.74(-0.76%)
May 11, 2017 97.50 97.60 96.11 97.28 1,964,800 -0.57(-0.58%)
May 10, 2017 97.35 98.10 97.01 97.85 1,995,158 +0.39(+0.40%)
May 09, 2017 98.80 99.19 97.09 97.45 2,780,706 -1.37(-1.39%)
May 08, 2017 98.44 99.13 98.35 98.83 5,204,767 +0.45(+0.45%)
May 05, 2017 98.89 98.97 97.78 98.38 2,123,685 -0.26(-0.27%)
May 04, 2017 98.84 99.44 98.09 98.65 2,598,426 +0.81(+0.82%)
May 03, 2017 95.94 97.96 95.70 97.84 2,096,779 +1.42(+1.48%)
May 02, 2017 97.08 97.30 95.75 96.42 1,999,272 -0.39(-0.40%)
May 01, 2017 96.44 97.37 95.78 96.81 2,324,493 +1.12(+1.17%)
Apr 28, 2017 96.44 97.14 95.68 95.69 2,334,166 -1.01(-1.05%)
Apr 27, 2017 97.62 97.85 96.00 96.70 1,947,246 -0.78(-0.80%)
Apr 26, 2017 96.92 98.28 96.77 97.49 2,568,178 +0.71(+0.73%)
Apr 25, 2017 97.53 98.07 96.74 96.78 3,698,741 +0.20(+0.21%)
Apr 24, 2017 96.69 97.32 96.02 96.58 3,413,645 +2.15(+2.28%)
Apr 21, 2017 94.73 95.46 94.15 94.43 2,453,562 -0.53(-0.56%)
Apr 20, 2017 93.74 95.24 93.25 94.95 2,570,362 +1.88(+2.02%)
Apr 19, 2017 93.86 94.59 92.67 93.08 2,847,154 +0.06(+0.06%)
Apr 18, 2017 93.82 94.63 92.51 93.02 3,648,868 -1.60(-1.69%)
Apr 17, 2017 92.68 94.71 92.25 94.62 4,056,228 +2.09(+2.25%)
Apr 13, 2017 94.29 96.41 92.37 92.53 6,397,971 -0.16(-0.17%)
Apr 12, 2017 93.48 94.05 92.59 92.69 3,803,214 -1.18(-1.26%)
Apr 11, 2017 93.41 93.91 92.32 93.87 4,198,857 -0.27(-0.29%)
Apr 10, 2017 94.71 95.16 93.76 94.15 2,620,556 -0.64(-0.67%)
Apr 07, 2017 94.26 95.31 93.85 94.78 2,416,095 -0.07(-0.08%)
Apr 06, 2017 94.05 95.27 93.44 94.85 2,605,272 +0.77(+0.82%)
Apr 05, 2017 96.06 96.25 93.96 94.08 2,354,733 -0.68(-0.72%)
Apr 04, 2017 94.91 95.43 94.39 94.77 2,353,264 -0.55(-0.58%)
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.