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 (%)
Oct 31, 2013 55.09 55.30 54.29 54.29 2,952,227 -0.95(-1.71%)
Oct 30, 2013 55.61 55.71 55.06 55.24 2,187,848 -0.29(-0.52%)
Oct 29, 2013 55.82 55.87 55.25 55.53 2,177,080 -0.22(-0.40%)
Oct 28, 2013 55.58 56.02 55.37 55.75 2,206,561 +0.10(+0.19%)
Oct 25, 2013 55.25 55.65 55.14 55.65 2,460,373 +0.40(+0.72%)
Oct 24, 2013 55.58 55.63 55.14 55.25 3,043,401 -0.31(-0.56%)
Oct 23, 2013 55.56 55.78 55.43 55.56 2,462,436 -0.24(-0.42%)
Oct 22, 2013 55.45 55.96 55.23 55.79 2,687,601 +0.32(+0.59%)
Oct 21, 2013 55.39 55.54 55.08 55.47 2,511,068 +0.06(+0.11%)
Oct 18, 2013 55.05 55.49 54.54 55.41 4,158,149 +0.27(+0.48%)
Oct 17, 2013 54.33 55.21 54.22 55.14 3,596,507 +0.60(+1.10%)
Oct 16, 2013 54.46 54.92 53.48 54.55 4,673,359 +1.00(+1.88%)
Oct 15, 2013 53.47 54.07 53.30 53.54 2,717,979 -0.35(-0.64%)
Oct 14, 2013 53.58 53.96 53.28 53.89 2,924,619 +0.01(+0.03%)
Oct 11, 2013 53.42 53.99 53.02 53.87 2,448,235 +0.25(+0.47%)
Oct 10, 2013 52.73 53.69 52.66 53.62 3,282,366 +1.62(+3.11%)
Oct 09, 2013 52.12 52.25 51.83 52.01 2,792,737 -0.05(-0.10%)
Oct 08, 2013 52.66 52.78 52.03 52.06 2,595,779 -0.69(-1.31%)
Oct 07, 2013 53.10 53.12 52.61 52.75 2,032,311 -0.80(-1.49%)
Oct 04, 2013 53.41 53.69 53.10 53.55 2,242,408 +0.40(+0.76%)
Oct 03, 2013 53.17 53.35 52.84 53.14 3,285,728 -0.19(-0.36%)
Oct 02, 2013 53.00 53.56 52.98 53.33 3,432,679 +0.01(+0.01%)
Oct 01, 2013 53.13 53.50 52.95 53.33 2,749,087 +0.16(+0.30%)
Sep 30, 2013 52.80 53.33 52.45 53.16 2,780,189 -0.13(-0.25%)
Sep 27, 2013 53.03 53.51 52.89 53.30 2,821,041 +0.14(+0.26%)
Sep 26, 2013 53.66 53.91 52.86 53.16 2,813,912 -0.45(-0.83%)
Sep 25, 2013 53.33 54.05 53.00 53.61 4,214,124 +0.24(+0.45%)
Sep 24, 2013 53.41 53.77 53.22 53.36 2,736,655 -0.18(-0.33%)
Sep 23, 2013 54.14 54.21 53.31 53.54 2,257,416 -0.80(-1.47%)
Sep 20, 2013 54.39 54.66 54.13 54.34 3,773,582 +0.00(+0.00%)
Sep 19, 2013 54.72 54.90 53.88 54.34 2,638,929 -0.26(-0.47%)
Sep 18, 2013 54.90 55.43 54.52 54.60 4,137,246 -0.27(-0.49%)
Sep 17, 2013 54.49 54.92 54.07 54.87 2,707,432 +0.43(+0.78%)
Sep 16, 2013 54.63 54.52 54.09 54.44 1,892,036 +0.69(+1.28%)
Sep 13, 2013 53.77 53.91 53.37 53.75 1,880,003 +0.10(+0.19%)
Sep 12, 2013 54.05 54.09 53.59 53.65 1,788,319 -0.33(-0.61%)
Sep 11, 2013 54.01 54.16 53.63 53.98 2,144,317 -0.07(-0.12%)
Sep 10, 2013 53.90 54.19 53.77 54.05 1,901,142 +0.51(+0.96%)
Sep 09, 2013 53.74 53.80 53.10 53.53 2,513,720 -0.18(-0.33%)
Sep 06, 2013 54.01 54.07 52.83 53.71 2,827,919 -0.12(-0.22%)
Sep 05, 2013 53.23 54.02 53.00 53.83 1,559,962 +0.59(+1.12%)
Sep 04, 2013 53.16 53.52 52.94 53.23 2,712,845 +0.04(+0.08%)
Sep 03, 2013 53.61 54.14 52.86 53.19 2,398,184 +0.15(+0.29%)
Aug 30, 2013 53.34 53.36 52.81 53.03 1,885,102 -0.23(-0.43%)
Aug 29, 2013 53.10 53.66 52.83 53.26 1,099,801 +0.02(+0.04%)
Aug 28, 2013 53.03 53.75 52.81 53.24 2,017,791 +0.23(+0.43%)
Aug 27, 2013 53.80 53.94 52.92 53.01 2,518,101 -1.45(-2.65%)
Aug 26, 2013 55.04 55.11 54.44 54.46 1,786,223 -0.59(-1.08%)
Aug 23, 2013 55.26 55.31 54.71 55.05 1,101,326 +0.02(+0.04%)
Aug 22, 2013 54.65 55.24 54.57 55.03 1,982,323 +0.43(+0.79%)
Aug 21, 2013 54.55 55.02 54.11 54.60 2,132,843 -0.14(-0.25%)
Aug 20, 2013 54.22 54.94 54.10 54.74 1,808,413 +0.48(+0.89%)
Aug 19, 2013 54.86 54.95 54.23 54.25 2,145,154 -0.72(-1.31%)
Aug 16, 2013 54.71 55.32 54.68 54.97 3,099,966 -0.01(-0.01%)
Aug 15, 2013 55.22 55.55 54.69 54.98 2,395,661 -0.70(-1.27%)
Aug 14, 2013 55.80 56.21 55.67 55.68 2,011,018 -0.07(-0.13%)
Aug 13, 2013 55.95 55.98 55.38 55.76 1,457,578 -0.10(-0.17%)
Aug 12, 2013 55.49 56.15 55.38 55.85 2,239,924 +0.11(+0.20%)
Aug 09, 2013 55.89 56.14 55.53 55.74 2,427,160 -0.19(-0.34%)
Aug 08, 2013 55.90 56.26 55.43 55.93 2,421,389 +0.32(+0.57%)
Aug 07, 2013 55.92 55.99 55.43 55.62 2,091,095 -0.54(-0.97%)
Aug 06, 2013 56.60 56.62 55.87 56.16 2,099,905 -0.46(-0.82%)
Aug 05, 2013 56.72 56.93 56.39 56.62 2,043,037 -0.20(-0.35%)
Aug 02, 2013 56.80 57.19 56.47 56.82 4,533,966 -0.16(-0.28%)
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.