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 (%)
May 30, 2014 63.21 63.92 63.20 63.69 1,894,058 +0.38(+0.60%)
May 29, 2014 63.16 63.35 62.86 63.31 3,030,988 +0.18(+0.28%)
May 28, 2014 63.25 63.32 62.85 63.13 1,848,423 -0.13(-0.21%)
May 27, 2014 63.40 63.98 63.22 63.26 2,154,116 +0.14(+0.22%)
May 23, 2014 62.89 63.12 63.12 63.12 1,714,264 +0.43(+0.69%)
May 22, 2014 62.41 62.81 62.26 62.69 1,353,644 +0.31(+0.49%)
May 21, 2014 61.96 62.92 61.96 62.38 2,132,938 +0.66(+1.08%)
May 20, 2014 61.99 62.15 61.49 61.72 2,203,334 -0.43(-0.70%)
May 19, 2014 61.65 62.27 61.61 62.15 2,072,721 +0.32(+0.52%)
May 16, 2014 61.63 61.96 61.28 61.83 2,925,349 +0.10(+0.17%)
May 15, 2014 62.04 62.14 60.99 61.72 2,925,902 -0.49(-0.78%)
May 14, 2014 63.29 63.52 62.07 62.21 3,585,485 -1.11(-1.76%)
May 13, 2014 63.88 64.00 63.25 63.32 1,753,451 -0.52(-0.81%)
May 12, 2014 63.17 64.00 62.97 63.84 2,548,425 +0.96(+1.53%)
May 09, 2014 62.54 62.90 62.25 62.87 1,680,759 +0.24(+0.38%)
May 08, 2014 62.41 63.05 62.39 62.64 2,048,103 +0.00(+0.00%)
May 07, 2014 62.20 62.71 62.05 62.64 2,235,484 +0.68(+1.10%)
May 06, 2014 62.56 62.61 61.94 61.96 2,024,815 -0.90(-1.44%)
May 05, 2014 63.11 63.11 62.38 62.86 2,686,995 -0.43(-0.67%)
May 02, 2014 62.79 64.14 62.59 63.29 3,949,834 +0.72(+1.15%)
May 01, 2014 62.71 63.01 62.26 62.57 2,322,417 -0.20(-0.32%)
Apr 30, 2014 62.38 62.91 62.29 62.77 3,086,670 +0.46(+0.74%)
Apr 29, 2014 62.40 62.76 62.17 62.31 2,230,241 +0.34(+0.55%)
Apr 28, 2014 62.82 62.88 61.65 61.96 3,546,078 -0.68(-1.09%)
Apr 25, 2014 62.95 63.29 62.52 62.64 2,393,325 -0.29(-0.46%)
Apr 24, 2014 63.52 63.55 62.77 62.93 2,297,159 -0.35(-0.55%)
Apr 23, 2014 63.11 63.43 63.00 63.29 2,268,419 +0.05(+0.08%)
Apr 22, 2014 62.46 63.32 62.26 63.23 2,579,923 +0.72(+1.15%)
Apr 21, 2014 62.75 63.21 62.42 62.52 2,320,722 -0.05(-0.08%)
Apr 17, 2014 62.67 62.57 62.57 62.57 3,329,051 -0.46(-0.72%)
Apr 16, 2014 62.12 63.23 61.55 63.02 5,784,289 +1.67(+2.71%)
Apr 15, 2014 61.11 61.47 60.40 61.36 3,164,017 +0.42(+0.69%)
Apr 14, 2014 61.19 61.39 60.30 60.94 2,774,742 +0.34(+0.55%)
Apr 11, 2014 60.46 61.04 59.60 60.60 4,276,170 -0.44(-0.72%)
Apr 10, 2014 62.83 63.03 61.04 61.04 4,720,503 -1.77(-2.81%)
Apr 09, 2014 62.95 63.04 62.60 62.81 3,349,037 -0.03(-0.05%)
Apr 08, 2014 63.07 63.15 62.31 62.84 3,100,377 -0.14(-0.22%)
Apr 07, 2014 63.89 64.15 62.83 62.98 4,820,292 -1.06(-1.66%)
Apr 04, 2014 65.22 65.37 64.01 64.04 3,140,177 -0.86(-1.33%)
Apr 03, 2014 65.01 65.10 64.58 64.91 2,127,399 -0.15(-0.23%)
Apr 02, 2014 64.97 65.18 64.79 65.05 3,444,852 +0.26(+0.40%)
Apr 01, 2014 64.74 64.95 64.26 64.79 3,237,951 +0.19(+0.30%)
Mar 31, 2014 64.02 64.81 63.96 64.60 3,673,149 +0.94(+1.48%)
Mar 28, 2014 63.58 63.99 63.19 63.66 2,552,058 +0.44(+0.69%)
Mar 27, 2014 63.36 63.93 62.71 63.22 3,200,324 -0.13(-0.21%)
Mar 26, 2014 64.59 64.59 63.35 63.35 2,965,680 -0.82(-1.27%)
Mar 25, 2014 64.71 64.72 63.97 64.17 3,139,392 -0.39(-0.61%)
Mar 24, 2014 64.77 65.07 64.27 64.56 2,422,421 +0.06(+0.09%)
Mar 21, 2014 65.04 65.20 64.36 64.51 5,824,801 +0.18(+0.28%)
Mar 20, 2014 62.98 64.51 62.87 64.33 4,445,426 +1.17(+1.85%)
Mar 19, 2014 62.92 63.71 62.26 63.16 4,153,637 +0.33(+0.52%)
Mar 18, 2014 62.52 62.89 62.21 62.83 2,861,216 +0.33(+0.53%)
Mar 17, 2014 61.82 62.58 61.82 62.50 2,146,419 +0.97(+1.58%)
Mar 14, 2014 61.45 62.04 61.30 61.53 2,137,950 +0.05(+0.08%)
Mar 13, 2014 62.26 62.41 61.36 61.48 2,293,913 -0.50(-0.80%)
Mar 12, 2014 61.48 62.03 61.26 61.97 2,065,321 +0.18(+0.29%)
Mar 11, 2014 62.42 62.42 61.58 61.79 1,659,252 -0.65(-1.03%)
Mar 10, 2014 62.24 62.46 61.89 62.44 2,286,878 +0.08(+0.13%)
Mar 07, 2014 61.93 62.86 61.85 62.36 3,189,823 +0.86(+1.40%)
Mar 06, 2014 61.66 62.07 61.42 61.50 2,626,270 -0.09(-0.14%)
Mar 05, 2014 60.98 61.62 60.98 61.59 3,247,432 +0.68(+1.11%)
Mar 04, 2014 60.13 61.05 59.59 60.91 2,682,497 +0.78(+1.30%)
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.