Skip to main content

PNC Financial Services (NY: PNC )

188.27 -1.95 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 56.22 56.37 55.69 55.71 1,402,993 -0.33(-0.59%)
Nov 27, 2013 55.42 56.11 55.31 56.05 2,533,108 +0.58(+1.04%)
Nov 26, 2013 55.37 55.64 55.15 55.47 3,610,770 +0.21(+0.38%)
Nov 25, 2013 55.71 55.99 55.21 55.26 2,509,836 -0.36(-0.65%)
Nov 22, 2013 55.27 55.74 55.12 55.62 3,121,010 +0.35(+0.64%)
Nov 21, 2013 54.61 55.45 54.48 55.27 2,756,967 +0.82(+1.50%)
Nov 20, 2013 54.81 54.92 54.18 54.45 2,505,037 -0.22(-0.40%)
Nov 19, 2013 54.62 54.95 54.43 54.66 2,347,683 +0.14(+0.25%)
Nov 18, 2013 54.45 55.03 54.32 54.53 2,153,333 +0.12(+0.23%)
Nov 15, 2013 54.26 54.74 54.10 54.40 2,876,679 +0.33(+0.62%)
Nov 14, 2013 53.51 54.11 53.25 54.07 3,433,136 +0.30(+0.55%)
Nov 13, 2013 53.54 53.77 53.09 53.77 3,351,205 +0.07(+0.12%)
Nov 12, 2013 54.42 54.45 53.48 53.71 3,073,588 -0.90(-1.64%)
Nov 11, 2013 54.68 54.89 54.32 54.61 2,159,282 -0.07(-0.13%)
Nov 08, 2013 53.06 54.79 52.80 54.68 4,820,445 +1.90(+3.59%)
Nov 07, 2013 53.64 53.75 52.75 52.78 2,648,079 -0.71(-1.33%)
Nov 06, 2013 53.56 53.58 53.17 53.49 2,048,411 +0.43(+0.80%)
Nov 05, 2013 52.82 53.59 52.80 53.06 2,672,721 +0.09(+0.16%)
Nov 04, 2013 53.18 53.27 52.85 52.98 1,697,031 -0.14(-0.27%)
Nov 01, 2013 53.30 53.56 52.85 53.12 2,481,663 -0.12(-0.22%)
Oct 31, 2013 54.02 54.22 53.24 53.24 3,010,806 -0.93(-1.71%)
Oct 30, 2013 54.53 54.63 53.98 54.16 2,231,260 -0.28(-0.52%)
Oct 29, 2013 54.73 54.79 54.17 54.45 2,220,279 -0.22(-0.40%)
Oct 28, 2013 54.50 54.93 54.30 54.66 2,250,345 +0.10(+0.19%)
Oct 25, 2013 54.17 54.57 54.07 54.56 2,509,193 +0.39(+0.72%)
Oct 24, 2013 54.50 54.55 54.07 54.17 3,103,790 -0.30(-0.56%)
Oct 23, 2013 54.48 54.69 54.35 54.48 2,511,297 -0.23(-0.42%)
Oct 22, 2013 54.37 54.87 54.15 54.71 2,740,930 +0.32(+0.59%)
Oct 21, 2013 54.32 54.45 54.01 54.39 2,560,894 +0.06(+0.11%)
Oct 18, 2013 53.98 54.41 53.48 54.33 4,240,657 +0.26(+0.48%)
Oct 17, 2013 53.27 54.14 53.17 54.07 3,667,871 +0.59(+1.10%)
Oct 16, 2013 53.40 53.85 52.44 53.48 4,766,090 +0.98(+1.88%)
Oct 15, 2013 52.43 53.02 52.26 52.50 2,771,910 -0.34(-0.64%)
Oct 14, 2013 52.54 52.91 52.24 52.84 2,982,650 +0.01(+0.03%)
Oct 11, 2013 52.38 52.94 51.99 52.83 2,496,814 +0.25(+0.47%)
Oct 10, 2013 51.70 52.64 51.64 52.58 3,347,496 +1.59(+3.11%)
Oct 09, 2013 51.11 51.23 50.82 50.99 2,848,152 -0.05(-0.10%)
Oct 08, 2013 51.63 51.76 51.02 51.04 2,647,285 -0.68(-1.31%)
Oct 07, 2013 52.07 52.09 51.59 51.72 2,072,637 -0.78(-1.49%)
Oct 04, 2013 52.38 52.64 52.07 52.50 2,286,903 +0.40(+0.76%)
Oct 03, 2013 52.14 52.31 51.81 52.11 3,350,925 -0.19(-0.36%)
Oct 02, 2013 51.97 52.52 51.95 52.30 3,500,792 +0.01(+0.01%)
Oct 01, 2013 52.09 52.46 51.92 52.29 2,803,636 +0.16(+0.30%)
Sep 30, 2013 51.77 52.30 51.43 52.13 2,835,354 -0.13(-0.25%)
Sep 27, 2013 51.99 52.47 51.86 52.26 2,877,017 +0.14(+0.26%)
Sep 26, 2013 52.62 52.86 51.84 52.12 2,869,747 -0.44(-0.84%)
Sep 25, 2013 52.29 52.99 51.97 52.56 4,297,743 +0.24(+0.45%)
Sep 24, 2013 52.37 52.72 52.18 52.32 2,790,957 -0.17(-0.33%)
Sep 23, 2013 53.09 53.15 52.27 52.50 2,302,209 -0.78(-1.47%)
Sep 20, 2013 53.33 53.60 53.07 53.28 3,848,459 +0.00(+0.00%)
Sep 19, 2013 53.66 53.84 52.83 53.28 2,691,291 -0.25(-0.47%)
Sep 18, 2013 53.84 54.35 53.45 53.53 4,219,340 -0.27(-0.49%)
Sep 17, 2013 53.43 53.85 53.02 53.80 2,761,154 +0.42(+0.78%)
Sep 16, 2013 53.56 53.46 53.04 53.38 1,929,578 +0.68(+1.28%)
Sep 13, 2013 52.73 52.86 52.33 52.71 1,917,307 +0.10(+0.19%)
Sep 12, 2013 53.00 53.04 52.55 52.61 1,823,804 -0.32(-0.61%)
Sep 11, 2013 52.96 53.10 52.58 52.93 2,186,866 -0.06(-0.12%)
Sep 10, 2013 52.85 53.14 52.73 52.99 1,938,865 +0.50(+0.96%)
Sep 09, 2013 52.69 52.75 52.07 52.49 2,563,598 -0.17(-0.33%)
Sep 06, 2013 52.96 53.02 51.80 52.66 2,884,031 -0.12(-0.22%)
Sep 05, 2013 52.20 52.97 51.97 52.78 1,590,916 +0.58(+1.12%)
Sep 04, 2013 52.12 52.48 51.91 52.20 2,766,674 +0.04(+0.08%)
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.