PNC Historical Prices | PNC Financial Services Group, I Stock

Dow

0.76% Nasdaq

0.71%

The PNC Financial Services Group, Inc. (PNC)

-NYSE

73.00 0.80(1.11%) 10:18AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	71.29	72.35	71.18	72.20	3,156,400	72.20
May 20, 2013	71.37	71.94	71.15	71.28	2,460,800	71.28
May 17, 2013	70.76	71.68	70.66	71.51	2,119,200	71.51
May 16, 2013	70.53	71.04	70.35	70.46	2,097,300	70.46
May 15, 2013	70.11	70.97	70.04	70.85	2,678,600	70.85
May 14, 2013	68.86	70.40	68.74	70.17	3,046,600	70.17
May 13, 2013	68.50	69.02	67.97	68.76	2,038,200	68.76
May 10, 2013	68.89	69.00	68.38	68.57	1,787,100	68.57
May 9, 2013	68.96	69.09	68.50	68.72	2,711,200	68.72
May 8, 2013	68.68	69.03	68.40	68.97	3,326,600	68.97
May 7, 2013	68.47	68.86	68.01	68.76	2,611,600	68.76
May 6, 2013	68.12	68.46	67.98	68.26	2,605,900	68.26
May 3, 2013	67.92	68.57	67.90	68.11	2,596,800	68.11
May 2, 2013	67.22	67.55	67.03	67.18	2,393,700	67.18
May 1, 2013	67.80	67.98	67.08	67.17	2,585,300	67.17
Apr 30, 2013	68.22	68.34	67.54	67.88	4,437,400	67.88
Apr 29, 2013	68.17	68.57	68.03	68.41	2,656,900	68.41
Apr 26, 2013	68.61	68.98	67.89	68.10	3,146,200	68.10
Apr 25, 2013	68.69	69.65	68.52	68.70	6,241,300	68.70
Apr 24, 2013	67.34	68.47	67.00	68.44	4,529,600	68.44
Apr 23, 2013	65.56	67.44	65.18	67.21	4,874,800	67.21
Apr 22, 2013	65.43	65.71	65.11	65.41	2,835,200	65.41
Apr 19, 2013	65.50	65.56	64.93	65.23	3,972,000	65.23
Apr 18, 2013	65.26	65.95	64.76	65.24	4,073,500	65.24
Apr 17, 2013	65.61	66.25	64.47	65.05	5,697,800	65.05
Apr 16, 2013	64.28	64.86	63.69	64.79	3,717,500	64.79
Apr 15, 2013	65.69	66.51	63.74	63.75	3,143,200	63.75
Apr 12, 2013	66.33	66.48	65.63	65.81	2,716,500	65.81
Apr 12, 2013	0.44 Dividend
Apr 11, 2013	67.28	67.57	66.96	67.31	2,878,800	66.87
Apr 10, 2013	66.59	67.32	66.53	67.19	2,891,500	66.75
Apr 9, 2013	66.13	66.67	65.98	66.35	2,278,100	65.92
Apr 8, 2013	65.15	66.09	64.79	66.07	1,695,100	65.64
Apr 5, 2013	64.73	65.35	64.21	65.24	1,848,900	64.81
Apr 4, 2013	65.38	65.99	65.00	65.60	2,481,200	65.17
Apr 3, 2013	66.68	66.76	64.91	65.13	3,052,800	64.70
Apr 2, 2013	66.15	66.87	65.96	66.81	3,206,100	66.37
Apr 1, 2013	66.41	66.55	65.61	65.79	1,259,300	65.36
Mar 28, 2013	66.06	66.58	65.80	66.50	2,089,500	66.07
Mar 27, 2013	65.90	66.27	65.53	66.19	2,342,200	65.76
Mar 26, 2013	66.63	66.64	66.08	66.28	1,681,500	65.85
Mar 25, 2013	66.44	66.63	65.73	66.14	1,684,900	65.71
Mar 22, 2013	66.19	66.48	65.97	66.21	1,950,300	65.78
Mar 21, 2013	66.33	66.62	65.83	66.03	2,724,500	65.60
Mar 20, 2013	66.63	66.93	66.44	66.70	2,279,800	66.26
Mar 19, 2013	66.28	66.65	65.71	66.25	2,333,900	65.82
Mar 18, 2013	65.90	66.47	65.52	66.25	2,055,800	65.82
Mar 15, 2013	66.00	66.93	65.84	66.80	3,445,500	66.36
Mar 14, 2013	66.02	66.48	65.82	66.26	2,127,700	65.83
Mar 13, 2013	65.55	65.99	65.30	65.93	1,643,300	65.50
Mar 12, 2013	65.78	65.87	65.11	65.42	1,747,300	64.99
Mar 11, 2013	65.03	65.90	64.95	65.87	1,991,900	65.44
Mar 8, 2013	65.03	65.19	64.44	65.02	3,631,900	64.59
Mar 7, 2013	64.30	64.99	64.16	64.81	2,665,500	64.39
Mar 6, 2013	64.10	64.46	63.36	64.16	3,746,400	63.74
Mar 5, 2013	63.90	64.36	63.37	63.66	5,066,600	63.24
Mar 4, 2013	62.64	63.58	62.42	63.52	2,322,100	63.10
Mar 1, 2013	62.02	62.94	61.52	62.78	3,522,200	62.37
Feb 28, 2013	61.64	62.61	61.57	62.39	3,825,700	61.98
Feb 27, 2013	61.13	61.80	60.84	61.68	2,511,700	61.28
Feb 26, 2013	61.13	61.29	60.37	61.14	3,306,300	60.74
Feb 25, 2013	63.25	63.25	60.82	60.82	3,890,300	60.42
Feb 22, 2013	62.78	62.98	62.21	62.90	3,342,400	62.49
Feb 21, 2013	62.92	63.59	62.35	62.39	4,956,800	61.98
Feb 20, 2013	63.37	63.57	63.02	63.17	4,372,300	62.76
Feb 19, 2013	63.96	64.00	63.40	63.51	2,933,000	63.09
Feb 15, 2013	64.16	64.23	63.73	63.87	2,413,800	63.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PNC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The PNC Financial Services Group, Inc. (PNC)