Skip to main content

PNC Financial Services (NY: PNC )

182.59 +1.10 (+0.61%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 39.81 43.00 39.80 42.58 6,933,588 +1.56(+3.81%)
Jan 30, 2008 41.39 42.58 40.48 41.02 6,296,298 -0.55(-1.31%)
Jan 29, 2008 40.43 41.57 40.28 41.56 7,421,816 +1.40(+3.49%)
Jan 28, 2008 39.35 40.19 38.85 40.16 5,585,995 +0.79(+1.99%)
Jan 25, 2008 40.70 42.19 38.99 39.38 8,483,754 -0.86(-2.13%)
Jan 24, 2008 39.17 40.39 39.17 40.23 10,514,199 +1.29(+3.30%)
Jan 23, 2008 34.47 39.52 34.47 38.95 12,932,209 +1.81(+4.88%)
Jan 22, 2008 35.37 38.23 35.37 37.14 12,773,031 -0.10(-0.28%)
Jan 21, 2008 36.94 37.55 36.11 37.24 0 +0.00(+0.00%)
Jan 18, 2008 36.94 37.55 36.11 37.24 8,532,586 +0.48(+1.31%)
Jan 17, 2008 39.34 39.89 36.67 36.76 7,192,008 -2.83(-7.15%)
Jan 16, 2008 38.51 40.14 38.45 39.59 6,632,607 +0.94(+2.44%)
Jan 15, 2008 39.60 39.60 38.62 38.65 5,993,215 -1.47(-3.66%)
Jan 14, 2008 40.84 40.93 39.83 40.12 3,552,735 -0.47(-1.15%)
Jan 11, 2008 40.30 41.32 39.81 40.58 5,499,516 -0.01(-0.03%)
Jan 10, 2008 40.08 41.39 39.47 40.60 7,219,553 +0.29(+0.71%)
Jan 09, 2008 39.88 40.35 38.64 40.31 6,006,858 +0.40(+1.01%)
Jan 08, 2008 41.49 42.20 39.82 39.91 5,333,416 -1.29(-3.14%)
Jan 07, 2008 40.93 41.56 40.03 41.20 4,274,148 +0.60(+1.47%)
Jan 04, 2008 41.10 41.27 40.54 40.60 4,666,553 -0.94(-2.27%)
Jan 03, 2008 42.08 42.30 41.32 41.54 3,193,292 -0.47(-1.13%)
Jan 02, 2008 42.52 42.96 41.89 42.02 3,408,560 -0.60(-1.40%)
Jan 01, 2008 42.49 43.04 41.82 42.62 0 +0.00(+0.00%)
Dec 31, 2007 42.49 43.04 41.82 42.62 2,994,129 -0.01(-0.02%)
Dec 28, 2007 42.63 42.93 42.30 42.62 3,393,306 +0.12(+0.29%)
Dec 27, 2007 43.09 43.09 42.49 42.50 2,070,264 -0.76(-1.76%)
Dec 26, 2007 42.91 43.30 42.72 43.26 1,819,693 +0.08(+0.18%)
Dec 24, 2007 42.97 43.63 42.64 43.18 1,761,492 +0.48(+1.12%)
Dec 21, 2007 42.28 42.86 41.67 42.70 7,954,161 +0.82(+1.97%)
Dec 20, 2007 42.52 42.52 41.50 41.88 4,680,352 -0.25(-0.60%)
Dec 19, 2007 41.80 42.57 41.58 42.13 3,585,553 +0.39(+0.93%)
Dec 18, 2007 42.15 42.35 41.25 41.74 4,984,683 -0.25(-0.59%)
Dec 17, 2007 41.97 42.38 41.54 41.99 5,025,704 -0.08(-0.20%)
Dec 14, 2007 43.14 43.14 41.93 42.07 8,296,048 -1.14(-2.63%)
Dec 13, 2007 44.00 44.49 42.78 43.21 7,737,747 -1.10(-2.48%)
Dec 12, 2007 44.84 45.86 43.52 44.30 9,512,501 -1.63(-3.55%)
Dec 11, 2007 47.93 48.17 45.93 45.93 5,301,295 -2.02(-4.21%)
Dec 10, 2007 46.91 48.27 46.91 47.95 3,102,102 +1.08(+2.31%)
Dec 07, 2007 47.96 48.07 46.65 46.87 3,695,885 -1.10(-2.29%)
Dec 06, 2007 47.34 48.14 46.76 47.96 4,838,299 +0.60(+1.27%)
Dec 05, 2007 47.06 47.69 46.65 47.36 2,536,654 +0.64(+1.36%)
Dec 04, 2007 46.92 47.33 46.35 46.72 2,537,839 -0.57(-1.21%)
Dec 03, 2007 47.58 47.80 46.74 47.30 2,337,802 -0.23(-0.48%)
Nov 30, 2007 47.61 48.40 47.22 47.52 4,087,504 +0.56(+1.20%)
Nov 29, 2007 47.66 47.66 46.28 46.96 3,166,406 -0.80(-1.69%)
Nov 28, 2007 45.17 47.87 45.15 47.76 6,086,092 +2.84(+6.31%)
Nov 27, 2007 43.72 44.97 43.65 44.93 6,036,485 +1.52(+3.50%)
Nov 26, 2007 45.24 45.32 43.33 43.41 3,911,855 -1.93(-4.25%)
Nov 23, 2007 44.56 45.67 44.24 45.34 1,933,712 +1.29(+2.93%)
Nov 21, 2007 44.40 45.17 43.75 44.04 3,898,608 -0.86(-1.92%)
Nov 20, 2007 44.63 45.89 43.71 44.91 6,478,948 +0.12(+0.26%)
Nov 19, 2007 44.85 45.38 43.97 44.79 4,628,206 -0.43(-0.96%)
Nov 16, 2007 45.44 45.66 44.69 45.22 4,683,222 +0.10(+0.23%)
Nov 15, 2007 46.14 46.15 44.72 45.12 4,912,483 -1.30(-2.81%)
Nov 14, 2007 47.73 47.97 46.20 46.43 4,570,158 -1.11(-2.34%)
Nov 13, 2007 46.17 47.64 46.12 47.54 4,832,161 +1.66(+3.62%)
Nov 12, 2007 44.47 47.01 44.45 45.87 6,879,723 +1.24(+2.78%)
Nov 09, 2007 43.06 45.40 42.90 44.63 6,768,674 +0.91(+2.08%)
Nov 08, 2007 43.69 43.95 42.23 43.73 6,523,487 +0.08(+0.18%)
Nov 07, 2007 44.93 45.07 43.60 43.65 3,702,810 -2.06(-4.50%)
Nov 06, 2007 44.40 45.76 44.17 45.71 3,785,846 +1.18(+2.65%)
Nov 05, 2007 44.30 45.17 43.72 44.52 3,804,530 -0.45(-1.00%)
Nov 02, 2007 45.45 45.48 44.14 44.97 4,536,697 -0.33(-0.74%)
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.