Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 72.47 72.83 71.45 71.64 3,115,206 -0.01(-0.01%)
Jun 29, 2015 72.22 72.74 71.57 71.64 2,743,288 -1.47(-2.01%)
Jun 26, 2015 73.29 73.59 72.98 73.11 2,990,896 +0.16(+0.23%)
Jun 25, 2015 73.70 73.76 72.80 72.95 3,004,666 -0.37(-0.50%)
Jun 24, 2015 73.79 74.33 73.27 73.31 3,399,261 -0.83(-1.12%)
Jun 23, 2015 74.11 74.32 73.82 74.14 2,115,170 +0.59(+0.80%)
Jun 22, 2015 73.39 73.78 73.20 73.55 2,658,421 +0.81(+1.11%)
Jun 19, 2015 72.98 73.42 72.68 72.74 3,304,655 -0.57(-0.78%)
Jun 18, 2015 73.22 73.49 72.59 73.31 3,567,095 +0.32(+0.44%)
Jun 17, 2015 74.00 74.08 72.86 72.99 2,881,724 -0.81(-1.10%)
Jun 16, 2015 73.28 73.96 73.10 73.80 2,314,776 +0.53(+0.73%)
Jun 15, 2015 73.02 73.78 72.80 73.27 3,723,728 -0.44(-0.60%)
Jun 12, 2015 73.78 74.07 73.43 73.71 2,456,125 -0.27(-0.36%)
Jun 11, 2015 74.23 74.59 73.84 73.98 3,053,898 -0.30(-0.40%)
Jun 10, 2015 73.37 74.60 73.16 74.28 4,799,916 +1.21(+1.65%)
Jun 09, 2015 72.15 73.14 72.02 73.07 3,230,195 +0.96(+1.33%)
Jun 08, 2015 72.15 72.65 72.03 72.12 3,416,501 -0.16(-0.23%)
Jun 05, 2015 71.96 72.53 71.65 72.28 4,763,669 +1.17(+1.64%)
Jun 04, 2015 71.59 71.85 70.92 71.11 3,029,669 -0.80(-1.11%)
Jun 03, 2015 71.37 72.20 71.37 71.91 3,508,496 +1.03(+1.46%)
Jun 02, 2015 70.73 71.10 70.32 70.88 3,786,688 +0.01(+0.02%)
Jun 01, 2015 72.00 72.00 70.81 70.86 3,150,846 -0.80(-1.12%)
May 29, 2015 71.85 71.88 71.39 71.67 4,899,831 -0.23(-0.32%)
May 28, 2015 71.82 71.94 71.41 71.90 2,087,195 +0.08(+0.11%)
May 27, 2015 71.15 71.92 70.92 71.82 2,512,377 +0.96(+1.35%)
May 26, 2015 71.08 71.22 70.54 70.86 3,184,985 -0.46(-0.64%)
May 22, 2015 71.14 71.31 71.31 71.31 2,823,599 +0.19(+0.27%)
May 21, 2015 71.00 71.32 70.84 71.12 2,022,273 -0.06(-0.08%)
May 20, 2015 71.40 71.62 71.10 71.18 1,929,790 -0.39(-0.54%)
May 19, 2015 70.97 71.67 70.89 71.57 3,511,813 +0.70(+0.98%)
May 18, 2015 70.28 70.97 70.24 70.87 1,596,445 +0.67(+0.95%)
May 15, 2015 71.12 71.21 69.90 70.21 3,540,875 -0.91(-1.28%)
May 14, 2015 71.12 71.20 70.65 71.12 3,221,046 +0.58(+0.82%)
May 13, 2015 70.07 70.86 70.07 70.54 2,913,172 +0.24(+0.34%)
May 12, 2015 69.83 70.45 69.41 70.30 2,654,516 +0.16(+0.23%)
May 11, 2015 69.98 70.44 69.73 70.14 2,199,534 +0.00(+0.00%)
May 08, 2015 69.67 70.23 69.28 70.14 2,359,650 +0.96(+1.39%)
May 07, 2015 69.31 69.47 69.01 69.18 2,792,210 -0.22(-0.31%)
May 06, 2015 69.88 70.07 68.96 69.40 2,506,236 -0.34(-0.48%)
May 05, 2015 69.52 70.60 69.42 69.73 2,685,404 -0.12(-0.17%)
May 04, 2015 69.07 69.92 69.01 69.85 2,253,302 +0.95(+1.38%)
May 01, 2015 69.15 69.24 68.66 68.90 1,894,613 +0.20(+0.29%)
Apr 30, 2015 68.75 69.23 68.45 68.70 2,734,412 -0.10(-0.14%)
Apr 29, 2015 68.26 69.23 68.23 68.80 2,810,624 +0.34(+0.49%)
Apr 28, 2015 67.91 68.54 67.91 68.46 2,609,053 +0.44(+0.65%)
Apr 27, 2015 68.49 68.69 67.89 68.02 2,645,468 -0.13(-0.20%)
Apr 24, 2015 68.30 68.63 67.88 68.15 2,629,336 -0.30(-0.44%)
Apr 23, 2015 68.40 68.69 68.15 68.45 3,336,758 -0.01(-0.01%)
Apr 22, 2015 68.21 68.83 67.88 68.46 3,116,548 +0.16(+0.23%)
Apr 21, 2015 68.48 68.89 68.16 68.30 2,486,764 -0.17(-0.25%)
Apr 20, 2015 68.71 68.89 68.30 68.48 2,791,112 +0.37(+0.55%)
Apr 17, 2015 68.42 68.63 67.72 68.10 4,137,334 -0.62(-0.90%)
Apr 16, 2015 68.94 69.06 67.97 68.72 6,344,467 -0.33(-0.48%)
Apr 15, 2015 69.37 70.11 68.92 69.05 8,185,031 -1.06(-1.52%)
Apr 14, 2015 69.53 70.28 69.53 70.12 6,414,814 +0.22(+0.32%)
Apr 13, 2015 69.50 70.28 69.46 69.89 3,369,968 +0.26(+0.38%)
Apr 10, 2015 69.53 69.95 69.23 69.63 2,925,040 -0.02(-0.03%)
Apr 09, 2015 69.13 69.70 68.79 69.65 2,450,923 +0.50(+0.72%)
Apr 08, 2015 69.30 69.65 68.92 69.15 2,952,556 -0.13(-0.19%)
Apr 07, 2015 69.22 69.62 69.08 69.29 2,785,709 +0.39(+0.57%)
Apr 06, 2015 68.56 69.36 68.17 68.89 3,436,975 -0.60(-0.86%)
Apr 02, 2015 68.94 69.49 69.49 69.49 2,989,589 +0.59(+0.85%)
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.