PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 96.21 96.44 95.57 95.63 2,752,526 -1.03(-1.06%)
Mar 30, 2017 94.82 97.03 94.82 96.66 2,630,061 +1.74(+1.84%)
Mar 29, 2017 95.50 95.95 94.88 94.92 2,211,107 -0.74(-0.77%)
Mar 28, 2017 93.90 96.09 93.63 95.66 3,341,375 +1.65(+1.75%)
Mar 27, 2017 92.66 94.20 91.66 94.01 4,325,569 -0.95(-1.01%)
Mar 24, 2017 95.36 95.90 94.32 94.96 3,050,105 +0.10(+0.10%)
Mar 23, 2017 94.38 96.44 93.97 94.87 5,032,524 +0.50(+0.53%)
Mar 22, 2017 93.77 94.88 92.65 94.37 5,562,364 -0.04(-0.04%)
Mar 21, 2017 98.73 98.89 94.32 94.41 7,942,406 -4.05(-4.11%)
Mar 20, 2017 98.75 99.66 98.42 98.46 3,238,830 -0.45(-0.45%)
Mar 17, 2017 100.15 100.38 98.90 98.90 7,215,748 -1.09(-1.09%)
Mar 16, 2017 100.03 100.44 99.34 99.99 3,034,592 +0.39(+0.39%)
Mar 15, 2017 100.80 100.80 99.12 99.60 2,648,691 -0.79(-0.78%)
Mar 14, 2017 100.13 100.55 99.17 100.39 2,087,924 -0.14(-0.14%)
Mar 13, 2017 100.73 100.91 99.98 100.53 2,282,119 -0.05(-0.05%)
Mar 10, 2017 102.00 102.20 99.77 100.58 4,691,119 -0.81(-0.80%)
Mar 09, 2017 101.84 102.83 101.20 101.39 4,320,461 -0.05(-0.05%)
Mar 08, 2017 102.54 102.87 101.38 101.45 2,839,699 +0.12(+0.12%)
Mar 07, 2017 101.33 101.84 100.53 101.33 2,218,965 -0.15(-0.15%)
Mar 06, 2017 100.82 101.75 100.28 101.48 2,879,092 -0.19(-0.19%)
Mar 03, 2017 101.33 102.00 101.01 101.67 3,134,909 +0.25(+0.25%)
Mar 02, 2017 104.17 104.20 101.32 101.42 2,630,801 -2.66(-2.55%)
Mar 01, 2017 103.78 104.85 103.28 104.07 4,233,638 +2.88(+2.85%)
Feb 28, 2017 101.30 101.79 100.74 101.19 2,946,391 -0.72(-0.70%)
Feb 27, 2017 101.16 102.19 100.85 101.91 2,382,926 +0.99(+0.98%)
Feb 24, 2017 100.94 101.34 100.33 100.91 3,251,793 -1.00(-0.98%)
Feb 23, 2017 101.68 101.99 100.88 101.92 1,535,411 +0.30(+0.30%)
Feb 22, 2017 100.83 102.22 100.76 101.61 1,938,453 +0.17(+0.16%)
Feb 21, 2017 101.35 101.68 100.83 101.45 2,198,518 +0.55(+0.54%)
Feb 17, 2017 100.90 100.90 100.90 0 -0.08(-0.08%)
Feb 16, 2017 101.25 101.53 100.21 100.98 2,426,554 -0.64(-0.63%)
Feb 15, 2017 100.44 101.74 99.71 101.61 3,255,841 +1.32(+1.32%)
Feb 14, 2017 99.05 100.40 98.44 100.29 3,042,890 +1.34(+1.35%)
Feb 13, 2017 98.62 99.70 98.32 98.96 2,426,062 +1.05(+1.07%)
Feb 10, 2017 98.07 98.26 97.57 97.91 2,639,090 +0.56(+0.58%)
Feb 09, 2017 96.60 97.77 96.46 97.34 2,611,075 +0.74(+0.77%)
Feb 08, 2017 97.19 97.19 95.84 96.60 3,636,611 -0.01(-0.01%)
Feb 07, 2017 97.68 98.03 96.46 96.61 3,370,741 -0.75(-0.77%)
Feb 06, 2017 96.72 97.68 96.51 97.36 1,966,311 +0.20(+0.20%)
Feb 03, 2017 97.18 97.37 96.28 97.16 2,458,262 +1.71(+1.79%)
Feb 02, 2017 95.60 96.05 94.65 95.45 2,629,380 -0.90(-0.93%)
Feb 01, 2017 96.76 97.49 96.25 96.35 3,361,101 +0.54(+0.56%)
Jan 31, 2017 95.57 96.25 95.12 95.81 3,294,427 +0.06(+0.07%)
Jan 30, 2017 96.21 96.32 95.19 95.74 2,508,797 -1.00(-1.04%)
Jan 27, 2017 96.51 96.95 96.15 96.75 2,023,055 +0.01(+0.01%)
Jan 26, 2017 96.37 97.02 96.03 96.74 2,448,002 +0.49(+0.51%)
Jan 25, 2017 95.44 96.39 95.07 96.24 3,234,898 +1.87(+1.98%)
Jan 24, 2017 93.45 95.00 92.99 94.38 3,226,239 +1.38(+1.48%)
Jan 23, 2017 92.90 93.74 92.66 93.00 3,125,083 -0.33(-0.36%)
Jan 20, 2017 92.49 93.52 92.25 93.33 3,616,988 +1.38(+1.51%)
Jan 19, 2017 92.79 93.29 91.50 91.95 3,256,344 -0.56(-0.61%)
Jan 18, 2017 91.22 92.57 90.40 92.51 3,880,300 +1.90(+2.10%)
Jan 17, 2017 93.80 93.84 90.43 90.61 5,408,264 -3.87(-4.09%)
Jan 13, 2017 94.48 94.48 94.48 0 +0.68(+0.73%)
Jan 12, 2017 95.55 95.68 92.84 93.80 4,992,344 -2.27(-2.36%)
Jan 11, 2017 93.37 96.06 93.05 96.06 5,568,298 +2.11(+2.24%)
Jan 10, 2017 93.43 94.07 93.05 93.96 3,681,349 +0.37(+0.40%)
Jan 09, 2017 93.67 93.82 92.69 93.58 4,160,941 -0.67(-0.71%)
Jan 06, 2017 93.59 94.80 93.31 94.26 3,794,922 +1.32(+1.42%)
Jan 05, 2017 93.75 94.23 92.32 92.93 3,037,640 -1.26(-1.34%)
Jan 04, 2017 93.68 94.43 93.24 94.19 2,879,295 +0.79(+0.85%)
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.