Skip to main content

PNC Financial Services (NY: PNC )

160.52 +0.55 (+0.34%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 70.91 71.26 70.63 70.83 3,079,120 -0.46(-0.65%)
Mar 30, 2015 70.36 71.82 70.36 71.29 3,269,218 +1.37(+1.97%)
Mar 27, 2015 70.26 70.27 69.53 69.92 3,581,181 -0.34(-0.49%)
Mar 26, 2015 70.25 70.68 69.86 70.26 4,641,380 -0.01(-0.01%)
Mar 25, 2015 71.70 71.81 70.27 70.27 4,050,497 -1.48(-2.06%)
Mar 24, 2015 72.17 72.31 71.70 71.75 5,184,780 -0.50(-0.69%)
Mar 23, 2015 72.99 73.18 72.23 72.25 2,513,273 -0.65(-0.90%)
Mar 20, 2015 72.29 73.10 72.03 72.90 4,340,549 +0.84(+1.16%)
Mar 19, 2015 72.86 72.99 71.70 72.07 4,402,173 -0.88(-1.21%)
Mar 18, 2015 72.45 73.30 72.38 72.95 4,229,164 +0.16(+0.22%)
Mar 17, 2015 72.34 72.94 72.20 72.79 3,396,491 -0.11(-0.15%)
Mar 16, 2015 73.09 73.42 72.62 72.89 3,562,233 +0.21(+0.28%)
Mar 13, 2015 73.29 73.29 72.30 72.69 4,018,838 -0.71(-0.97%)
Mar 12, 2015 71.85 73.46 71.79 73.40 5,307,666 +2.51(+3.55%)
Mar 11, 2015 70.79 71.03 70.52 70.89 3,101,713 +0.33(+0.47%)
Mar 10, 2015 70.83 71.09 70.30 70.55 4,682,307 -1.25(-1.75%)
Mar 09, 2015 71.13 71.88 71.03 71.81 3,201,386 +0.61(+0.85%)
Mar 06, 2015 70.46 72.32 70.46 71.20 5,859,350 +0.90(+1.29%)
Mar 05, 2015 70.00 70.31 69.57 70.30 2,982,109 +0.36(+0.51%)
Mar 04, 2015 69.62 70.12 69.52 69.94 2,781,322 -0.20(-0.28%)
Mar 03, 2015 70.27 70.48 69.72 70.14 1,907,833 -0.47(-0.67%)
Mar 02, 2015 69.86 70.61 69.57 70.61 1,709,712 +0.75(+1.08%)
Feb 27, 2015 69.67 70.14 69.64 69.86 2,156,532 -0.15(-0.22%)
Feb 26, 2015 70.14 70.17 69.61 70.01 1,991,566 -0.08(-0.12%)
Feb 25, 2015 69.99 70.27 69.88 70.09 1,724,751 -0.05(-0.08%)
Feb 24, 2015 69.49 70.40 69.32 70.14 3,051,034 +0.55(+0.79%)
Feb 23, 2015 69.73 69.94 69.35 69.60 1,920,406 -0.49(-0.70%)
Feb 20, 2015 69.23 70.21 68.85 70.09 3,323,368 +0.49(+0.71%)
Feb 19, 2015 69.07 69.63 68.78 69.60 1,916,237 +0.24(+0.34%)
Feb 18, 2015 70.02 70.06 69.19 69.36 2,764,208 -0.81(-1.16%)
Feb 17, 2015 69.92 70.37 69.79 70.17 3,480,941 +0.00(+0.00%)
Feb 13, 2015 69.48 70.17 70.17 70.17 3,603,195 +0.62(+0.90%)
Feb 12, 2015 68.59 69.55 68.28 69.55 2,932,753 +1.34(+1.97%)
Feb 11, 2015 68.26 68.39 67.78 68.21 1,994,444 -0.31(-0.45%)
Feb 10, 2015 68.57 68.78 67.95 68.52 1,955,735 +0.52(+0.77%)
Feb 09, 2015 67.99 68.62 67.88 67.99 2,913,039 -0.71(-1.03%)
Feb 06, 2015 68.47 69.73 68.21 68.70 4,763,697 +1.23(+1.82%)
Feb 05, 2015 66.76 67.55 66.67 67.47 3,385,669 +0.81(+1.22%)
Feb 04, 2015 66.26 67.20 66.26 66.66 4,334,853 +0.11(+0.16%)
Feb 03, 2015 65.85 66.62 65.77 66.55 3,351,791 +1.09(+1.66%)
Feb 02, 2015 64.58 65.62 64.03 65.47 3,456,561 +1.25(+1.94%)
Jan 30, 2015 64.15 65.18 63.95 64.22 5,662,187 -0.76(-1.17%)
Jan 29, 2015 63.54 64.98 63.49 64.98 4,721,713 +1.44(+2.26%)
Jan 28, 2015 65.30 65.50 63.52 63.54 3,512,732 -1.41(-2.16%)
Jan 27, 2015 65.15 65.54 64.88 64.95 2,920,600 -0.97(-1.47%)
Jan 26, 2015 65.33 65.97 65.13 65.92 2,449,766 +0.38(+0.58%)
Jan 23, 2015 65.92 66.26 65.52 65.54 3,740,392 -0.59(-0.90%)
Jan 22, 2015 64.80 66.32 64.64 66.13 4,962,851 +1.73(+2.69%)
Jan 21, 2015 63.76 64.99 63.55 64.40 4,673,568 +0.12(+0.19%)
Jan 20, 2015 64.36 64.91 63.90 64.28 6,916,007 +0.14(+0.21%)
Jan 16, 2015 62.95 64.50 62.75 64.14 5,479,391 +1.53(+2.45%)
Jan 15, 2015 63.05 63.35 62.34 62.61 6,235,878 -0.44(-0.70%)
Jan 14, 2015 63.18 63.79 62.17 63.05 7,918,859 -1.15(-1.80%)
Jan 13, 2015 65.44 66.10 63.92 64.20 4,727,841 -0.88(-1.35%)
Jan 12, 2015 65.48 65.69 64.85 65.09 3,367,709 -0.46(-0.70%)
Jan 09, 2015 66.80 66.82 65.43 65.55 3,113,112 -1.25(-1.87%)
Jan 08, 2015 66.09 66.92 66.06 66.79 2,812,010 +1.26(+1.93%)
Jan 07, 2015 65.58 65.92 65.03 65.53 2,977,437 +0.75(+1.15%)
Jan 06, 2015 66.74 67.47 64.50 64.78 5,853,994 -1.72(-2.59%)
Jan 05, 2015 68.14 68.46 66.49 66.51 4,516,389 -2.10(-3.06%)
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.