Skip to main content

PNC Financial Services (NY: PNC )

186.97 +4.40 (+2.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.26 42.39 41.88 42.10 2,598,714 -0.23(-0.54%)
Jan 30, 2006 42.91 42.91 42.25 42.33 2,335,592 -0.59(-1.38%)
Jan 27, 2006 43.36 43.82 42.56 42.92 3,235,722 -0.33(-0.77%)
Jan 26, 2006 42.83 43.36 42.57 43.25 4,020,313 +0.75(+1.77%)
Jan 25, 2006 42.52 42.58 41.93 42.50 2,144,105 -0.02(-0.05%)
Jan 24, 2006 42.19 42.76 42.10 42.52 2,342,217 +0.55(+1.30%)
Jan 23, 2006 42.79 43.11 41.86 41.97 3,421,510 -0.87(-2.03%)
Jan 20, 2006 41.97 44.30 42.12 42.84 10,630,714 +1.51(+3.66%)
Jan 19, 2006 41.53 41.93 41.23 41.33 2,739,056 +0.10(+0.24%)
Jan 18, 2006 40.21 41.27 40.21 41.23 3,091,837 +0.72(+1.78%)
Jan 17, 2006 41.08 41.13 40.41 40.51 2,261,955 -0.88(-2.13%)
Jan 13, 2006 41.39 41.61 41.18 41.39 906,292 +0.06(+0.16%)
Jan 12, 2006 41.71 41.71 41.18 41.33 1,337,947 -0.53(-1.26%)
Jan 11, 2006 41.61 41.86 41.45 41.86 1,665,771 +0.00(+0.00%)
Jan 10, 2006 41.71 42.03 41.65 41.86 1,449,481 +0.01(+0.02%)
Jan 09, 2006 41.88 42.10 41.75 41.85 1,333,942 -0.03(-0.06%)
Jan 06, 2006 41.54 42.01 41.41 41.88 1,766,676 +0.34(+0.81%)
Jan 05, 2006 41.52 41.69 41.16 41.54 1,452,254 +0.02(+0.05%)
Jan 04, 2006 41.23 41.61 41.14 41.52 2,193,710 +0.26(+0.63%)
Jan 03, 2006 40.41 41.31 40.10 41.26 2,503,818 +1.12(+2.80%)
Dec 30, 2005 40.38 40.38 39.92 40.14 1,591,210 -0.29(-0.72%)
Dec 29, 2005 40.82 40.92 40.40 40.43 1,249,213 -0.46(-1.13%)
Dec 28, 2005 40.96 41.05 40.77 40.89 1,175,422 -0.10(-0.25%)
Dec 27, 2005 41.67 41.73 40.97 40.99 805,849 -0.49(-1.17%)
Dec 23, 2005 41.78 41.82 41.45 41.48 698,166 -0.22(-0.53%)
Dec 22, 2005 41.37 41.71 41.28 41.70 944,959 +0.31(+0.75%)
Dec 21, 2005 41.19 41.62 41.19 41.39 1,089,614 +0.24(+0.58%)
Dec 20, 2005 41.09 41.27 40.93 41.15 989,788 -0.05(-0.13%)
Dec 19, 2005 41.47 41.58 41.16 41.20 1,061,269 -0.27(-0.66%)
Dec 16, 2005 41.32 41.78 41.45 41.47 2,159,664 +0.16(+0.38%)
Dec 15, 2005 41.61 41.68 41.14 41.32 1,273,553 -0.24(-0.58%)
Dec 14, 2005 41.51 41.86 41.34 41.56 1,332,093 +0.01(+0.03%)
Dec 13, 2005 40.99 41.65 40.80 41.54 1,638,350 +0.47(+1.15%)
Dec 12, 2005 41.45 41.51 40.84 41.07 1,253,372 -0.38(-0.91%)
Dec 09, 2005 41.17 41.70 40.86 41.45 1,165,562 +0.36(+0.89%)
Dec 08, 2005 41.14 41.41 40.82 41.08 1,940,601 +0.14(+0.35%)
Dec 07, 2005 41.74 41.79 40.71 40.94 1,829,375 -0.75(-1.81%)
Dec 06, 2005 41.86 41.97 41.46 41.69 1,754,506 +0.14(+0.33%)
Dec 05, 2005 41.77 41.80 41.29 41.56 1,344,109 -0.32(-0.76%)
Dec 02, 2005 41.73 42.01 41.60 41.88 1,089,614 +0.15(+0.36%)
Dec 01, 2005 41.39 41.81 41.51 41.73 2,221,285 +0.33(+0.80%)
Nov 30, 2005 42.00 42.05 41.30 41.39 3,172,099 -0.58(-1.39%)
Nov 29, 2005 42.41 42.62 41.89 41.98 2,360,087 -0.21(-0.51%)
Nov 28, 2005 42.01 42.26 41.82 42.19 2,235,766 +0.33(+0.79%)
Nov 25, 2005 42.08 42.08 41.64 41.86 894,275 -0.21(-0.51%)
Nov 23, 2005 41.69 42.41 41.62 42.08 2,967,979 +0.24(+0.57%)
Nov 22, 2005 41.48 41.95 41.19 41.84 2,596,866 -0.09(-0.22%)
Nov 21, 2005 41.22 42.02 41.20 41.93 1,844,010 +0.68(+1.64%)
Nov 18, 2005 41.38 41.38 40.75 41.25 1,842,778 +0.36(+0.89%)
Nov 17, 2005 40.39 40.99 40.19 40.89 1,857,259 +0.51(+1.25%)
Nov 16, 2005 40.45 40.60 40.05 40.38 1,427,760 -0.06(-0.16%)
Nov 15, 2005 40.74 41.01 40.33 40.45 2,582,847 -0.29(-0.72%)
Nov 14, 2005 40.73 40.84 40.39 40.74 2,377,187 +0.18(+0.45%)
Nov 11, 2005 40.45 40.56 40.19 40.56 1,201,148 +0.12(+0.29%)
Nov 10, 2005 39.91 40.47 39.70 40.44 1,824,754 +0.58(+1.47%)
Nov 09, 2005 39.86 40.12 39.76 39.86 1,592,750 -0.01(-0.02%)
Nov 08, 2005 39.71 39.86 39.44 39.86 1,518,805 -0.13(-0.32%)
Nov 07, 2005 39.78 40.08 39.63 39.99 1,469,200 +0.21(+0.54%)
Nov 04, 2005 39.66 39.86 39.35 39.78 1,174,497 +0.25(+0.62%)
Nov 03, 2005 39.92 39.97 39.12 39.53 2,023,482 +0.11(+0.28%)
Nov 02, 2005 39.31 39.91 39.17 39.42 2,189,551 +0.32(+0.81%)
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.