Skip to main content

PNC Financial Services (NY: PNC )

186.36 -0.84 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.11 74.32 73.81 74.22 3,801,844 +0.39(+0.53%)
Oct 28, 2016 74.30 74.33 73.28 73.83 3,340,022 -0.26(-0.35%)
Oct 27, 2016 73.43 74.21 73.33 74.09 4,485,174 +0.89(+1.22%)
Oct 26, 2016 72.14 73.29 72.01 73.19 3,389,896 +0.88(+1.22%)
Oct 25, 2016 72.67 72.73 72.10 72.31 5,069,042 +0.09(+0.13%)
Oct 24, 2016 72.49 72.72 72.10 72.21 3,579,301 +0.08(+0.11%)
Oct 21, 2016 72.04 72.34 71.71 72.14 5,024,917 -0.29(-0.41%)
Oct 20, 2016 70.79 72.53 70.68 72.43 6,151,312 +1.32(+1.86%)
Oct 19, 2016 70.05 71.32 69.97 71.11 4,434,711 +1.35(+1.94%)
Oct 18, 2016 69.45 69.84 68.81 69.76 3,387,988 +1.28(+1.87%)
Oct 17, 2016 68.64 69.23 68.29 68.48 3,933,665 +0.14(+0.20%)
Oct 14, 2016 69.55 69.94 68.00 68.34 5,907,721 +0.07(+0.10%)
Oct 13, 2016 69.09 69.29 67.81 68.27 5,269,302 -1.47(-2.10%)
Oct 12, 2016 69.95 70.29 69.58 69.74 3,856,801 -0.10(-0.14%)
Oct 11, 2016 70.71 70.90 69.58 69.84 3,657,411 -0.91(-1.29%)
Oct 10, 2016 70.83 71.03 70.53 70.75 3,100,647 +0.21(+0.30%)
Oct 07, 2016 70.82 70.97 70.05 70.54 2,697,821 -0.31(-0.44%)
Oct 06, 2016 70.80 70.98 70.20 70.85 3,893,860 +0.23(+0.33%)
Oct 05, 2016 70.04 70.94 69.71 70.62 4,383,683 +0.79(+1.13%)
Oct 04, 2016 69.62 70.04 69.01 69.83 3,348,386 +0.85(+1.23%)
Oct 03, 2016 69.10 69.42 68.77 68.98 2,298,209 -0.53(-0.77%)
Sep 30, 2016 69.11 69.83 68.89 69.51 4,376,441 +0.85(+1.24%)
Sep 29, 2016 68.84 69.78 68.30 68.67 5,105,921 -0.32(-0.47%)
Sep 28, 2016 68.57 69.05 68.27 68.99 4,283,657 +0.66(+0.97%)
Sep 27, 2016 67.42 68.43 67.16 68.33 4,038,955 +0.60(+0.89%)
Sep 26, 2016 68.58 68.70 67.54 67.72 3,975,900 -1.27(-1.83%)
Sep 23, 2016 69.34 69.83 68.99 68.99 3,214,331 -0.46(-0.66%)
Sep 22, 2016 70.16 70.32 69.28 69.45 3,770,317 -0.57(-0.82%)
Sep 21, 2016 70.16 70.52 69.50 70.02 2,448,519 +0.29(+0.42%)
Sep 20, 2016 70.16 70.19 69.50 69.72 2,473,967 +0.19(+0.28%)
Sep 19, 2016 69.36 70.29 69.31 69.53 2,491,762 +0.56(+0.81%)
Sep 16, 2016 68.70 69.37 68.54 68.97 4,581,253 -0.72(-1.03%)
Sep 15, 2016 68.72 69.94 68.53 69.69 3,810,676 +0.79(+1.15%)
Sep 14, 2016 69.29 69.79 68.80 68.90 4,424,053 -0.49(-0.70%)
Sep 13, 2016 69.34 69.63 68.53 69.38 3,524,612 -0.76(-1.08%)
Sep 12, 2016 68.88 70.32 68.56 70.14 3,371,979 +0.76(+1.09%)
Sep 09, 2016 69.86 70.49 69.38 69.38 3,776,196 -0.62(-0.88%)
Sep 08, 2016 69.85 70.32 69.63 70.00 2,833,025 +0.23(+0.33%)
Sep 07, 2016 69.11 69.78 68.73 69.77 2,824,934 +0.73(+1.05%)
Sep 06, 2016 69.72 69.84 68.56 69.04 2,777,754 -0.82(-1.17%)
Sep 02, 2016 69.51 69.86 69.86 69.86 2,618,025 +0.42(+0.61%)
Sep 01, 2016 69.67 69.94 68.82 69.44 3,967,252 -0.08(-0.12%)
Aug 31, 2016 69.04 69.57 68.46 69.52 5,592,072 +0.95(+1.38%)
Aug 30, 2016 67.84 68.57 67.82 68.57 3,063,960 +0.73(+1.08%)
Aug 29, 2016 66.96 68.04 66.78 67.84 3,950,861 +0.95(+1.42%)
Aug 26, 2016 66.60 67.13 66.20 66.89 2,490,861 +0.63(+0.96%)
Aug 25, 2016 66.07 66.42 66.00 66.26 1,543,521 +0.15(+0.23%)
Aug 24, 2016 66.20 66.42 65.97 66.10 2,220,585 -0.03(-0.05%)
Aug 23, 2016 66.34 66.65 66.13 66.13 1,948,770 +0.14(+0.21%)
Aug 22, 2016 65.83 66.07 65.66 66.00 1,466,359 +0.08(+0.13%)
Aug 19, 2016 65.83 66.03 65.56 65.91 1,808,402 -0.03(-0.05%)
Aug 18, 2016 66.15 66.30 65.77 65.94 2,143,862 -0.25(-0.37%)
Aug 17, 2016 66.09 66.33 66.00 66.19 1,958,013 +0.08(+0.13%)
Aug 16, 2016 65.73 66.33 65.68 66.10 1,631,167 +0.03(+0.05%)
Aug 15, 2016 65.65 66.19 65.63 66.07 2,413,940 +0.49(+0.74%)
Aug 12, 2016 65.30 65.66 65.28 65.59 1,406,584 -0.39(-0.58%)
Aug 11, 2016 65.90 66.14 65.59 65.97 2,185,701 +0.08(+0.13%)
Aug 10, 2016 66.42 66.57 65.82 65.89 2,330,700 -0.66(-1.00%)
Aug 09, 2016 66.67 66.91 66.32 66.55 2,629,069 -0.19(-0.28%)
Aug 08, 2016 66.64 67.11 66.53 66.74 3,255,070 +0.04(+0.06%)
Aug 05, 2016 65.37 66.73 65.31 66.70 4,182,388 +1.98(+3.05%)
Aug 04, 2016 64.86 65.09 64.54 64.72 3,408,142 +0.02(+0.04%)
Aug 03, 2016 63.40 64.78 63.40 64.70 4,685,307 +1.69(+2.68%)
Aug 02, 2016 63.56 63.79 62.77 63.01 2,749,615 -0.59(-0.92%)
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.