PNC Financial Services (NY: PNC )

186.79 +4.22 (+2.31%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 62.90 63.92 62.70 62.97 5,774,538 -0.74(-1.17%)
Jan 29, 2015 62.31 63.71 62.25 63.71 4,815,404 +1.41(+2.26%)
Jan 28, 2015 64.03 64.23 62.28 62.31 3,582,433 -1.38(-2.16%)
Jan 27, 2015 63.88 64.27 63.62 63.68 2,978,552 -0.95(-1.47%)
Jan 26, 2015 64.06 64.69 63.86 64.64 2,498,375 +0.37(+0.58%)
Jan 23, 2015 64.64 64.97 64.24 64.27 3,814,611 -0.58(-0.90%)
Jan 22, 2015 63.54 65.03 63.38 64.85 5,061,327 +1.70(+2.69%)
Jan 21, 2015 62.52 63.72 62.31 63.15 4,766,303 +0.12(+0.19%)
Jan 20, 2015 63.11 63.65 62.66 63.03 7,053,238 +0.13(+0.21%)
Jan 16, 2015 61.73 63.25 61.52 62.90 5,588,116 +1.50(+2.45%)
Jan 15, 2015 61.82 62.11 61.13 61.39 6,359,613 -0.43(-0.70%)
Jan 14, 2015 61.95 62.55 60.96 61.82 8,075,989 -1.13(-1.80%)
Jan 13, 2015 64.17 64.81 62.67 62.95 4,821,653 -0.86(-1.35%)
Jan 12, 2015 64.20 64.41 63.59 63.82 3,434,532 -0.45(-0.70%)
Jan 09, 2015 65.50 65.52 64.15 64.27 3,174,884 -1.22(-1.87%)
Jan 08, 2015 64.80 65.62 64.77 65.49 2,867,808 +1.24(+1.93%)
Jan 07, 2015 64.30 64.64 63.77 64.26 3,036,517 +0.73(+1.15%)
Jan 06, 2015 65.44 66.16 63.24 63.52 5,970,152 -1.69(-2.59%)
Jan 05, 2015 66.82 67.13 65.20 65.21 4,606,005 -2.06(-3.06%)
Jan 02, 2015 68.03 68.22 66.57 67.27 2,813,156 -0.30(-0.45%)
Dec 31, 2014 68.58 67.57 67.57 67.57 3,199,532 -0.88(-1.29%)
Dec 30, 2014 68.54 68.74 68.32 68.46 3,820,970 -0.19(-0.27%)
Dec 29, 2014 68.28 69.11 68.06 68.64 2,718,647 +0.12(+0.17%)
Dec 26, 2014 68.56 69.03 68.51 68.52 1,625,247 -0.05(-0.08%)
Dec 24, 2014 68.55 68.57 68.57 68.57 1,771,292 -0.26(-0.38%)
Dec 23, 2014 68.34 69.22 68.24 68.83 3,495,592 +0.80(+1.18%)
Dec 22, 2014 67.93 68.35 67.88 68.03 2,965,643 +0.10(+0.15%)
Dec 19, 2014 68.62 68.92 67.87 67.93 8,627,098 -0.48(-0.70%)
Dec 18, 2014 67.24 68.41 67.02 68.41 5,612,649 +2.16(+3.26%)
Dec 17, 2014 64.89 66.30 64.70 66.25 5,066,715 +1.92(+2.98%)
Dec 16, 2014 64.32 65.54 64.13 64.33 4,891,374 -0.44(-0.67%)
Dec 15, 2014 65.41 65.69 64.33 64.77 3,992,847 -0.22(-0.34%)
Dec 12, 2014 65.22 65.89 64.91 64.99 3,680,753 -0.90(-1.36%)
Dec 11, 2014 65.95 66.74 65.74 65.89 2,965,565 +0.13(+0.20%)
Dec 10, 2014 66.94 67.33 65.73 65.75 3,756,405 -1.52(-2.26%)
Dec 09, 2014 66.23 67.28 66.10 67.27 2,550,536 +0.36(+0.54%)
Dec 08, 2014 66.74 67.39 66.39 66.91 2,855,401 +0.11(+0.17%)
Dec 05, 2014 65.80 66.82 65.74 66.80 3,006,722 +1.34(+2.05%)
Dec 04, 2014 65.27 65.54 65.00 65.46 2,036,850 +0.03(+0.05%)
Dec 03, 2014 64.81 65.48 64.77 65.43 2,323,010 +0.61(+0.95%)
Dec 02, 2014 64.14 65.11 64.12 64.81 2,020,159 +0.67(+1.05%)
Dec 01, 2014 64.72 64.72 63.76 64.14 2,894,724 -0.65(-1.01%)
Nov 28, 2014 65.51 65.53 64.69 64.79 1,107,071 -0.44(-0.67%)
Nov 26, 2014 65.17 65.23 65.23 65.23 1,490,208 -0.07(-0.11%)
Nov 25, 2014 65.34 65.44 64.89 65.30 2,625,019 +0.13(+0.20%)
Nov 24, 2014 64.68 65.26 64.68 65.17 2,368,188 +0.84(+1.30%)
Nov 21, 2014 65.03 65.16 64.26 64.33 4,320,647 -0.06(-0.09%)
Nov 20, 2014 64.12 64.39 63.90 64.39 3,241,842 -0.10(-0.16%)
Nov 19, 2014 64.91 64.91 64.03 64.49 3,479,555 -0.27(-0.41%)
Nov 18, 2014 64.64 65.02 64.60 64.76 2,738,537 +0.11(+0.17%)
Nov 17, 2014 64.74 64.74 64.38 64.65 2,598,259 -0.10(-0.15%)
Nov 14, 2014 64.86 65.17 64.60 64.74 1,810,592 -0.31(-0.48%)
Nov 13, 2014 65.25 65.31 64.77 65.06 2,108,429 -0.16(-0.24%)
Nov 12, 2014 64.90 65.32 64.89 65.21 2,624,269 -0.15(-0.23%)
Nov 11, 2014 65.77 65.80 65.26 65.36 2,113,257 -0.33(-0.50%)
Nov 10, 2014 65.27 65.72 65.27 65.69 2,080,676 +0.17(+0.26%)
Nov 07, 2014 65.26 65.81 65.09 65.52 2,241,563 +0.05(+0.08%)
Nov 06, 2014 64.80 65.47 64.77 65.46 2,117,660 +0.55(+0.84%)
Nov 05, 2014 64.77 64.96 64.46 64.92 1,902,368 +0.51(+0.79%)
Nov 04, 2014 64.23 64.43 63.79 64.40 1,956,831 +0.30(+0.47%)
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.