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 (%)
Oct 31, 2002 26.59 26.71 26.10 26.39 1,487,378 -0.12(-0.46%)
Oct 30, 2002 26.22 26.72 25.97 26.52 3,224,168 +0.31(+1.16%)
Oct 29, 2002 26.48 26.55 25.87 26.21 2,247,782 -0.24(-0.91%)
Oct 28, 2002 26.16 26.78 26.16 26.45 2,281,828 +0.29(+1.12%)
Oct 25, 2002 25.82 26.30 25.63 26.16 1,447,787 +0.18(+0.70%)
Oct 24, 2002 26.61 26.71 25.84 25.98 2,495,345 -0.19(-0.72%)
Oct 23, 2002 25.32 26.17 24.99 26.17 2,698,849 +0.84(+3.33%)
Oct 22, 2002 25.12 25.39 24.80 25.32 2,549,880 +0.36(+1.46%)
Oct 21, 2002 24.50 25.28 24.27 24.96 1,901,010 +0.36(+1.45%)
Oct 18, 2002 23.87 24.80 23.69 24.60 4,081,934 +0.62(+2.60%)
Oct 17, 2002 25.41 25.80 23.76 23.98 8,652,369 -2.60(-9.79%)
Oct 16, 2002 26.81 27.23 26.52 26.58 1,516,340 -0.65(-2.38%)
Oct 15, 2002 26.71 27.35 26.71 27.23 1,628,799 +1.23(+4.72%)
Oct 14, 2002 25.64 26.29 25.56 26.00 1,827,373 +0.06(+0.25%)
Oct 11, 2002 25.32 26.68 25.32 25.94 2,356,390 +1.09(+4.39%)
Oct 10, 2002 23.43 25.12 23.43 24.85 2,577,609 +1.25(+5.31%)
Oct 09, 2002 24.08 24.08 23.53 23.60 2,277,052 -1.19(-4.79%)
Oct 08, 2002 23.86 25.22 23.69 24.78 323,510 +1.34(+5.73%)
Oct 07, 2002 24.51 24.73 23.38 23.44 3,166,091 -1.06(-4.34%)
Oct 04, 2002 24.81 25.27 24.26 24.50 3,128,194 -0.30(-1.20%)
Oct 03, 2002 26.80 26.80 24.47 24.80 6,808,204 -1.99(-7.44%)
Oct 02, 2002 28.68 28.68 26.51 26.80 4,429,477 -1.88(-6.54%)
Oct 01, 2002 27.39 28.71 26.82 28.67 1,587,358 +1.30(+4.74%)
Sep 30, 2002 27.17 27.75 26.33 27.37 123,242 +0.19(+0.72%)
Sep 27, 2002 28.10 28.48 27.00 27.18 1,592,904 -1.18(-4.17%)
Sep 26, 2002 28.11 28.59 27.83 28.36 1,914,874 +0.36(+1.27%)
Sep 25, 2002 26.94 28.14 26.74 28.00 2,759,545 +1.39(+5.22%)
Sep 24, 2002 27.07 27.55 26.45 26.61 2,161,975 -0.80(-2.94%)
Sep 23, 2002 27.22 27.60 26.74 27.42 1,751,887 +0.05(+0.19%)
Sep 20, 2002 26.88 27.62 26.85 27.37 2,816,699 +0.49(+1.84%)
Sep 19, 2002 27.26 27.31 26.87 26.87 2,064,614 -0.94(-3.38%)
Sep 18, 2002 27.68 28.32 27.37 27.82 2,068,311 -0.43(-1.54%)
Sep 17, 2002 29.24 29.45 28.20 28.25 1,927,969 -0.60(-2.09%)
Sep 16, 2002 28.95 29.18 28.70 28.85 1,540,218 -0.23(-0.78%)
Sep 13, 2002 28.89 29.50 28.86 29.08 2,628,139 -0.34(-1.15%)
Sep 12, 2002 29.90 29.91 29.34 29.42 2,179,075 -0.54(-1.80%)
Sep 11, 2002 30.18 30.31 29.86 29.96 1,592,134 +0.01(+0.02%)
Sep 10, 2002 30.51 30.51 29.80 29.95 2,467,924 -0.56(-1.83%)
Sep 09, 2002 29.63 30.67 29.35 30.51 1,909,637 +0.65(+2.17%)
Sep 06, 2002 29.67 29.96 29.44 29.86 1,155,549 +0.62(+2.13%)
Sep 05, 2002 29.11 29.66 28.82 29.24 2,360,703 -0.24(-0.81%)
Sep 04, 2002 28.72 29.48 28.66 29.48 338,915 +0.70(+2.44%)
Sep 03, 2002 29.37 29.37 28.66 28.78 2,802,526 -1.14(-3.82%)
Aug 30, 2002 29.22 30.17 29.22 29.92 2,261,339 +0.64(+2.19%)
Aug 29, 2002 29.22 29.99 28.54 29.28 4,417,769 -0.71(-2.38%)
Aug 28, 2002 30.98 30.99 29.61 29.99 2,353,000 -1.08(-3.49%)
Aug 27, 2002 31.14 31.21 30.87 31.07 1,674,552 +0.05(+0.15%)
Aug 26, 2002 30.54 31.06 30.10 31.03 246,484 +0.60(+1.96%)
Aug 23, 2002 30.13 30.51 29.86 30.43 2,165,210 +0.31(+1.03%)
Aug 22, 2002 29.66 30.24 29.51 30.12 1,588,283 +0.46(+1.55%)
Aug 21, 2002 29.15 29.68 28.82 29.66 1,988,204 +0.67(+2.31%)
Aug 20, 2002 28.96 29.27 28.64 28.99 1,083,914 +0.33(+1.16%)
Aug 16, 2002 28.66 28.88 28.40 28.66 1,047,558 -0.28(-0.96%)
Aug 15, 2002 28.56 29.11 28.56 28.94 1,552,851 +0.49(+1.71%)
Aug 14, 2002 27.46 28.50 26.87 28.45 2,369,638 +1.10(+4.01%)
Aug 13, 2002 28.07 28.19 27.28 27.35 1,768,833 -0.82(-2.93%)
Aug 12, 2002 27.91 28.37 27.61 28.18 1,097,625 +1.16(+4.30%)
Aug 07, 2002 26.68 27.07 26.45 27.02 2,189,859 +0.52(+1.96%)
Aug 06, 2002 25.65 27.10 25.65 26.50 2,190,937 +1.08(+4.27%)
Aug 05, 2002 26.38 26.53 25.34 25.41 2,120,073 -1.13(-4.26%)
Aug 02, 2002 26.84 26.97 26.39 26.54 2,209,423 -0.31(-1.14%)
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.