PNC Financial Services (NY: PNC )

222.20 USD -3.00 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 43.65 44.30 43.36 44.04 1,347,000 +0.40(+0.92%)
Jan 30, 2003 44.21 44.64 43.60 43.64 1,362,400 -0.56(-1.27%)
Jan 29, 2003 43.47 44.45 43.06 44.20 905,800 +0.48(+1.10%)
Jan 28, 2003 43.58 43.80 43.05 43.72 1,229,900 +0.61(+1.41%)
Jan 27, 2003 43.33 44.07 42.83 43.11 1,062,400 -0.27(-0.62%)
Jan 24, 2003 45.02 45.15 43.38 43.38 1,437,700 -1.47(-3.28%)
Jan 23, 2003 44.42 45.05 44.25 44.85 941,200 +0.69(+1.56%)
Jan 22, 2003 44.60 44.88 44.09 44.16 2,254,500 -0.43(-0.96%)
Jan 21, 2003 45.65 45.67 44.59 44.59 1,124,200 -0.61(-1.35%)
Jan 17, 2003 44.65 45.95 44.65 45.20 1,415,400 +0.31(+0.69%)
Jan 16, 2003 45.00 45.20 44.53 44.89 1,741,500 +1.09(+2.49%)
Jan 15, 2003 44.85 44.86 43.57 43.80 979,000 -1.12(-2.49%)
Jan 14, 2003 44.38 45.09 44.25 44.92 601,900 +0.40(+0.90%)
Jan 13, 2003 44.95 45.15 44.27 44.52 794,000 -0.11(-0.25%)
Jan 10, 2003 44.50 45.02 44.33 44.63 1,050,700 -0.32(-0.71%)
Jan 09, 2003 45.00 45.62 44.60 44.95 1,137,800 -0.22(-0.49%)
Jan 08, 2003 45.36 45.81 44.93 45.17 1,335,400 -0.18(-0.40%)
Jan 07, 2003 45.26 45.78 44.85 45.35 1,598,300 +0.10(+0.22%)
Jan 06, 2003 44.05 45.44 44.01 45.25 1,756,200 +1.07(+2.42%)
Jan 03, 2003 43.45 44.20 43.42 44.18 1,109,100 +0.63(+1.45%)
Jan 02, 2003 42.37 43.55 41.81 43.55 792,500 +1.65(+3.94%)
Dec 31, 2002 41.90 42.14 41.17 41.90 700,000 -0.06(-0.14%)
Dec 30, 2002 41.15 42.03 40.76 41.96 776,300 +0.93(+2.27%)
Dec 27, 2002 41.74 41.92 41.02 41.03 553,700 -0.70(-1.68%)
Dec 26, 2002 41.55 42.78 41.51 41.73 739,200 +0.28(+0.68%)
Dec 24, 2002 41.55 41.70 41.29 41.45 222,400 -0.35(-0.84%)
Dec 23, 2002 41.71 42.05 41.20 41.80 552,400 +0.10(+0.24%)
Dec 20, 2002 40.68 42.03 40.68 41.70 1,558,200 +1.03(+2.53%)
Dec 19, 2002 40.45 41.51 40.45 40.67 832,300 +0.02(+0.05%)
Dec 18, 2002 41.20 41.69 40.52 40.65 876,400 -1.03(-2.47%)
Dec 17, 2002 41.95 42.32 41.68 41.68 998,800 -0.51(-1.21%)
Dec 16, 2002 40.78 42.19 40.78 42.19 1,062,500 +1.61(+3.97%)
Dec 13, 2002 41.23 41.23 40.50 40.58 647,800 -0.64(-1.55%)
Dec 12, 2002 41.59 41.78 40.83 41.22 907,400 -0.36(-0.87%)
Dec 11, 2002 41.49 41.80 41.13 41.58 654,500 +0.10(+0.24%)
Dec 10, 2002 40.52 41.48 40.52 41.48 962,200 +0.97(+2.39%)
Dec 09, 2002 41.05 41.26 40.27 40.51 1,094,800 -1.03(-2.48%)
Dec 06, 2002 40.80 41.79 40.26 41.54 973,900 +0.74(+1.81%)
Dec 05, 2002 41.85 41.85 40.76 40.80 731,100 -0.86(-2.06%)
Dec 04, 2002 41.41 42.25 40.76 41.66 875,700 +0.26(+0.63%)
Dec 03, 2002 41.84 41.84 40.81 41.40 878,600 -0.43(-1.03%)
Dec 02, 2002 42.65 42.72 41.29 41.83 738,900 -0.37(-0.88%)
Nov 29, 2002 42.33 42.43 42.01 42.20 334,000 -0.38(-0.89%)
Nov 27, 2002 41.53 42.74 41.06 42.58 749,300 +1.13(+2.73%)
Nov 26, 2002 41.96 42.15 41.00 41.45 990,300 -0.50(-1.19%)
Nov 25, 2002 42.14 42.53 41.05 41.95 818,900 -0.18(-0.43%)
Nov 22, 2002 42.56 42.70 42.00 42.13 861,100 -0.42(-0.99%)
Nov 21, 2002 41.84 43.02 41.58 42.55 1,511,700 +1.12(+2.70%)
Nov 20, 2002 40.01 41.72 39.88 41.43 741,400 +1.57(+3.94%)
Nov 19, 2002 39.44 40.40 39.38 39.86 867,600 +0.17(+0.43%)
Nov 18, 2002 40.91 40.91 39.68 39.69 1,141,800 -1.22(-2.98%)
Nov 15, 2002 40.53 40.93 39.49 40.91 1,395,600 +0.39(+0.96%)
Nov 14, 2002 40.09 40.73 39.85 40.52 897,100 +0.95(+2.40%)
Nov 13, 2002 39.44 39.78 38.30 39.57 1,037,000 +0.14(+0.36%)
Nov 12, 2002 39.28 39.95 39.18 39.43 969,300 +0.31(+0.79%)
Nov 11, 2002 39.26 39.54 38.83 39.12 707,100 -0.13(-0.33%)
Nov 08, 2002 39.65 40.40 38.88 39.25 821,800 -0.29(-0.73%)
Nov 07, 2002 41.03 41.03 39.37 39.54 1,377,000 -1.48(-3.61%)
Nov 06, 2002 41.91 41.91 40.20 41.02 1,354,200 -0.88(-2.10%)
Nov 05, 2002 41.65 42.00 41.19 41.90 850,900 +0.25(+0.60%)
Nov 04, 2002 41.46 42.50 41.38 41.65 1,230,300 +0.20(+0.48%)
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.