Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.42 35.58 33.38 33.46 10,450,452 -2.29(-6.41%)
Oct 29, 2009 34.31 35.86 34.04 35.75 7,989,852 +1.84(+5.42%)
Oct 28, 2009 34.52 34.81 33.75 33.91 8,584,147 -0.76(-2.19%)
Oct 27, 2009 34.71 35.23 34.28 34.67 10,989,065 +0.00(+0.00%)
Oct 26, 2009 36.07 36.22 34.47 34.67 11,270,036 -1.16(-3.24%)
Oct 23, 2009 36.12 36.22 35.45 35.83 16,115,292 +1.20(+3.47%)
Oct 22, 2009 32.69 35.73 32.51 34.62 33,472,742 +3.89(+12.66%)
Oct 21, 2009 30.64 31.76 30.45 30.74 9,816,184 +0.06(+0.20%)
Oct 20, 2009 30.50 30.78 30.48 30.67 4,480,727 +0.15(+0.49%)
Oct 19, 2009 30.56 30.90 30.17 30.52 5,252,879 -0.04(-0.13%)
Oct 16, 2009 30.66 30.89 30.38 30.56 7,081,818 -0.75(-2.38%)
Oct 15, 2009 31.86 31.86 31.18 31.31 7,966,073 -0.66(-2.07%)
Oct 14, 2009 31.10 32.04 30.62 31.97 10,838,238 +1.53(+5.03%)
Oct 13, 2009 30.39 30.72 29.75 30.44 8,741,245 -0.06(-0.20%)
Oct 12, 2009 30.69 31.01 30.35 30.50 4,640,569 -0.05(-0.18%)
Oct 09, 2009 30.17 30.76 30.15 30.56 5,747,072 +0.28(+0.93%)
Oct 08, 2009 30.78 31.25 29.65 30.28 17,547,056 -0.98(-3.15%)
Oct 07, 2009 31.17 31.71 30.87 31.26 8,289,003 +0.00(+0.00%)
Oct 06, 2009 31.84 32.16 31.06 31.26 8,413,081 -0.35(-1.10%)
Oct 05, 2009 30.69 31.91 30.39 31.61 7,513,665 +1.30(+4.29%)
Oct 02, 2009 30.79 31.42 30.09 30.31 12,774,034 -1.36(-4.30%)
Oct 01, 2009 33.11 33.20 31.64 31.67 10,063,216 -1.55(-4.65%)
Sep 30, 2009 32.93 33.35 32.20 33.22 10,932,363 +0.41(+1.25%)
Sep 29, 2009 32.19 33.19 31.90 32.81 10,194,845 +1.42(+4.54%)
Sep 28, 2009 31.27 31.88 31.08 31.38 5,337,072 +0.42(+1.36%)
Sep 25, 2009 30.60 31.36 30.28 30.96 6,286,012 +0.29(+0.94%)
Sep 24, 2009 31.51 32.05 30.35 30.67 7,298,615 -0.76(-2.41%)
Sep 23, 2009 31.64 32.43 31.41 31.43 5,321,737 -0.60(-1.88%)
Sep 22, 2009 32.14 32.55 31.92 32.03 7,477,716 +0.36(+1.12%)
Sep 21, 2009 31.09 31.82 30.76 31.68 7,150,326 +0.25(+0.78%)
Sep 18, 2009 31.40 31.51 30.78 31.43 7,560,642 -0.16(-0.49%)
Sep 17, 2009 31.92 32.08 30.51 31.59 8,531,170 +0.37(+1.20%)
Sep 16, 2009 30.96 32.28 30.75 31.21 10,689,935 +0.32(+1.04%)
Sep 15, 2009 29.44 31.35 29.40 30.89 14,823,767 +1.70(+5.83%)
Sep 14, 2009 28.49 29.22 28.32 29.19 5,319,999 +0.32(+1.11%)
Sep 11, 2009 28.33 29.36 28.15 28.87 7,815,319 +0.65(+2.30%)
Sep 10, 2009 28.08 28.31 27.81 28.22 6,069,933 +0.02(+0.07%)
Sep 09, 2009 27.45 28.34 27.43 28.20 5,993,721 +0.71(+2.59%)
Sep 08, 2009 28.04 28.22 27.37 27.49 6,309,567 -0.17(-0.62%)
Sep 04, 2009 27.27 27.84 27.13 27.66 4,564,806 +0.33(+1.20%)
Sep 03, 2009 27.34 27.76 26.96 27.33 6,132,342 +0.35(+1.29%)
Sep 02, 2009 27.51 28.10 26.98 26.98 7,566,529 -0.65(-2.35%)
Sep 01, 2009 28.91 29.43 27.48 27.63 8,770,553 -1.48(-5.09%)
Aug 31, 2009 28.78 29.29 28.53 29.11 5,188,496 -0.18(-0.63%)
Aug 28, 2009 29.05 29.66 28.92 29.30 7,069,922 +0.43(+1.49%)
Aug 27, 2009 28.57 29.05 28.12 28.87 4,709,271 +0.14(+0.48%)
Aug 26, 2009 28.61 29.05 28.26 28.73 5,497,688 +0.01(+0.02%)
Aug 25, 2009 28.21 28.96 28.21 28.73 10,588,743 +0.62(+2.21%)
Aug 24, 2009 29.00 29.46 27.88 28.10 11,518,175 -1.20(-4.08%)
Aug 21, 2009 28.72 29.40 28.29 29.30 7,597,406 +0.79(+2.76%)
Aug 20, 2009 27.36 28.60 27.36 28.51 6,856,826 +1.21(+4.43%)
Aug 19, 2009 27.15 27.42 26.93 27.30 6,023,599 -0.25(-0.92%)
Aug 18, 2009 27.54 27.94 27.34 27.56 5,260,778 +0.26(+0.97%)
Aug 17, 2009 27.86 27.95 27.11 27.29 6,608,704 -1.32(-4.60%)
Aug 14, 2009 28.84 29.05 28.15 28.61 5,633,999 -0.47(-1.62%)
Aug 13, 2009 28.63 29.18 28.20 29.08 8,408,688 +0.94(+3.35%)
Aug 12, 2009 27.85 28.60 27.48 28.14 9,917,387 +0.25(+0.91%)
Aug 11, 2009 29.09 29.11 27.60 27.88 8,906,835 -1.42(-4.83%)
Aug 10, 2009 29.83 30.17 28.91 29.30 6,359,392 -0.94(-3.10%)
Aug 07, 2009 28.58 30.60 28.32 30.24 14,051,316 +2.06(+7.30%)
Aug 06, 2009 28.57 28.83 27.61 28.18 10,967,445 +0.00(+0.00%)
Aug 05, 2009 26.47 28.60 26.13 28.18 16,587,932 +2.00(+7.62%)
Aug 04, 2009 25.80 26.52 25.36 26.18 9,127,526 +0.20(+0.77%)
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.