Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.18 38.20 37.07 37.22 12,471,704 +0.87(+2.38%)
Jan 28, 2010 36.84 36.93 35.72 36.35 6,928,680 -0.15(-0.40%)
Jan 27, 2010 35.24 36.70 35.21 36.50 6,721,910 +1.14(+3.23%)
Jan 26, 2010 36.17 36.80 35.32 35.36 6,902,594 -0.91(-2.50%)
Jan 25, 2010 36.51 36.87 35.64 36.27 5,018,334 +0.26(+0.73%)
Jan 22, 2010 37.72 38.03 35.80 36.01 10,806,414 -1.40(-3.73%)
Jan 21, 2010 38.70 38.98 36.94 37.40 14,685,407 -2.07(-5.26%)
Jan 20, 2010 38.75 39.58 38.48 39.48 9,095,823 +0.64(+1.66%)
Jan 19, 2010 37.97 39.08 37.42 38.83 5,615,469 +0.77(+2.03%)
Jan 15, 2010 38.62 38.06 38.06 38.06 5,890,283 -0.78(-2.01%)
Jan 14, 2010 38.23 38.93 37.90 38.84 4,563,092 +0.54(+1.40%)
Jan 13, 2010 37.99 38.60 37.80 38.30 4,386,798 +0.30(+0.78%)
Jan 12, 2010 38.10 38.72 37.48 38.01 4,144,727 -0.40(-1.03%)
Jan 11, 2010 38.33 38.88 38.16 38.40 4,237,776 +0.11(+0.28%)
Jan 08, 2010 38.08 38.56 37.60 38.29 5,626,035 +0.10(+0.26%)
Jan 07, 2010 36.10 38.35 36.03 38.19 8,504,637 +1.96(+5.42%)
Jan 06, 2010 36.22 36.77 35.98 36.23 4,495,798 +0.00(+0.00%)
Jan 05, 2010 35.71 36.24 35.55 36.23 9,516,844 +0.36(+1.01%)
Jan 04, 2010 36.02 36.26 35.66 35.87 7,295,439 +0.48(+1.36%)
Dec 31, 2009 35.50 35.39 35.39 35.39 2,338,018 -0.31(-0.86%)
Dec 30, 2009 35.55 35.76 35.45 35.69 2,065,181 +0.02(+0.06%)
Dec 29, 2009 35.96 36.34 35.63 35.67 1,965,339 -0.31(-0.88%)
Dec 28, 2009 36.40 36.42 35.77 35.99 1,660,363 -0.45(-1.23%)
Dec 24, 2009 36.04 36.44 35.90 36.44 2,022,072 +0.54(+1.51%)
Dec 23, 2009 36.46 36.46 35.53 35.90 3,527,024 -0.42(-1.14%)
Dec 22, 2009 36.40 36.57 36.08 36.31 4,218,211 -0.15(-0.42%)
Dec 21, 2009 36.51 37.18 36.11 36.46 5,540,898 +0.17(+0.48%)
Dec 18, 2009 35.77 36.46 35.30 36.29 6,950,272 +0.91(+2.58%)
Dec 17, 2009 34.93 36.26 34.73 35.38 7,395,118 +0.45(+1.29%)
Dec 16, 2009 34.80 35.39 34.63 34.93 5,730,151 +0.34(+0.99%)
Dec 15, 2009 35.23 35.45 33.90 34.59 9,974,532 -1.18(-3.30%)
Dec 14, 2009 35.59 35.85 35.51 35.77 3,892,828 +0.41(+1.16%)
Dec 11, 2009 35.59 35.88 35.00 35.36 5,783,292 -0.27(-0.75%)
Dec 10, 2009 36.52 36.53 35.39 35.63 6,090,752 -0.80(-2.21%)
Dec 09, 2009 35.95 36.51 35.72 36.43 4,872,060 +0.57(+1.59%)
Dec 08, 2009 34.66 36.32 34.54 35.86 8,680,906 +0.99(+2.83%)
Dec 07, 2009 35.90 36.12 34.59 34.88 6,267,753 -0.97(-2.69%)
Dec 04, 2009 36.02 36.03 34.92 35.84 10,631,830 +0.39(+1.10%)
Dec 03, 2009 38.08 38.08 35.27 35.45 15,071,589 -2.41(-6.37%)
Dec 02, 2009 37.86 38.23 37.60 37.87 4,192,554 +0.17(+0.44%)
Dec 01, 2009 38.46 38.46 37.08 37.70 9,151,836 -0.52(-1.35%)
Nov 30, 2009 37.01 38.27 37.01 38.21 7,339,358 +1.09(+2.94%)
Nov 27, 2009 37.05 38.03 36.67 37.12 3,449,013 -1.00(-2.62%)
Nov 25, 2009 38.21 38.78 37.94 38.12 4,510,812 +0.06(+0.16%)
Nov 24, 2009 37.94 38.14 37.34 38.06 4,637,133 +0.12(+0.32%)
Nov 23, 2009 37.27 38.03 37.20 37.94 4,221,444 +1.18(+3.21%)
Nov 20, 2009 36.72 36.89 36.44 36.76 4,929,120 -0.27(-0.72%)
Nov 19, 2009 37.22 37.51 36.82 37.03 5,629,688 -0.48(-1.29%)
Nov 18, 2009 37.04 38.03 36.76 37.51 4,395,144 +0.45(+1.21%)
Nov 17, 2009 36.83 37.28 36.54 37.06 3,938,669 +0.10(+0.27%)
Nov 16, 2009 36.38 37.56 36.38 36.96 5,440,660 +0.88(+2.45%)
Nov 13, 2009 36.51 36.75 35.95 36.08 5,249,656 -0.35(-0.96%)
Nov 12, 2009 36.60 37.05 36.29 36.42 4,598,129 -0.24(-0.66%)
Nov 11, 2009 36.38 37.14 36.33 36.67 4,461,743 +0.57(+1.58%)
Nov 10, 2009 36.07 36.41 35.44 36.10 4,256,717 -0.23(-0.63%)
Nov 09, 2009 36.32 36.43 35.63 36.32 6,079,373 +0.48(+1.35%)
Nov 06, 2009 34.64 36.10 34.51 35.84 7,535,833 +0.57(+1.62%)
Nov 05, 2009 34.33 35.31 34.03 35.27 5,161,374 +1.24(+3.64%)
Nov 04, 2009 35.15 35.37 33.96 34.03 7,603,463 -0.80(-2.31%)
Nov 03, 2009 33.80 34.98 33.63 34.84 9,746,705 +0.71(+2.08%)
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.