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 31, 2011 37.93 38.99 37.69 37.72 6,817,405 -0.96(-2.47%)
Oct 28, 2011 39.22 39.39 38.43 38.68 6,010,462 -0.63(-1.61%)
Oct 27, 2011 39.76 39.88 38.55 39.31 8,637,631 +1.46(+3.86%)
Oct 26, 2011 37.88 38.24 37.26 37.85 7,546,696 +0.61(+1.64%)
Oct 25, 2011 37.92 38.17 37.11 37.24 6,535,446 -1.38(-3.56%)
Oct 24, 2011 37.97 38.99 37.90 38.61 6,229,779 +0.65(+1.70%)
Oct 21, 2011 37.89 38.25 37.36 37.97 9,493,245 +0.67(+1.81%)
Oct 20, 2011 36.37 37.39 35.83 37.29 9,676,580 +1.24(+3.45%)
Oct 19, 2011 35.85 37.71 35.75 36.05 10,813,672 +0.08(+0.21%)
Oct 18, 2011 34.74 36.45 34.69 35.97 9,595,195 +1.55(+4.51%)
Oct 17, 2011 35.42 35.68 34.37 34.42 7,500,607 -1.26(-3.54%)
Oct 14, 2011 36.14 36.35 35.19 35.68 6,941,220 -0.08(-0.23%)
Oct 13, 2011 35.84 36.11 34.88 35.77 5,789,266 -0.48(-1.33%)
Oct 12, 2011 35.04 36.87 35.02 36.25 10,521,011 +1.44(+4.15%)
Oct 11, 2011 34.70 35.22 34.26 34.81 15,317,755 -0.28(-0.80%)
Oct 10, 2011 34.16 35.08 34.09 35.08 9,917,963 +1.78(+5.34%)
Oct 07, 2011 34.68 34.68 33.16 33.31 18,627,166 -1.06(-3.09%)
Oct 06, 2011 33.93 34.45 33.46 34.37 18,772,392 +1.44(+4.36%)
Oct 05, 2011 32.58 33.24 31.98 32.93 10,404,661 +0.43(+1.33%)
Oct 04, 2011 31.55 32.57 31.21 32.50 17,650,082 +0.24(+0.76%)
Oct 03, 2011 33.58 33.98 32.23 32.25 8,740,783 -1.36(-4.05%)
Sep 30, 2011 34.09 34.30 33.61 33.61 7,840,011 -1.12(-3.21%)
Sep 29, 2011 34.30 34.74 33.67 34.73 6,764,257 +1.32(+3.95%)
Sep 28, 2011 34.48 34.99 33.41 33.41 6,671,889 -0.91(-2.64%)
Sep 27, 2011 35.11 35.53 34.05 34.32 7,613,479 -0.15(-0.45%)
Sep 26, 2011 33.45 34.58 33.05 34.47 6,300,501 +1.49(+4.50%)
Sep 23, 2011 32.37 33.02 32.24 32.98 5,799,584 +0.38(+1.18%)
Sep 22, 2011 32.30 33.05 32.05 32.60 10,756,786 -0.66(-1.99%)
Sep 21, 2011 35.08 35.31 33.25 33.26 7,203,200 -1.74(-4.98%)
Sep 20, 2011 34.88 35.68 34.75 35.01 6,247,847 +0.17(+0.50%)
Sep 19, 2011 34.97 35.18 34.44 34.83 5,762,731 -0.98(-2.73%)
Sep 16, 2011 35.77 36.43 35.27 35.81 9,718,199 +0.05(+0.14%)
Sep 15, 2011 35.13 35.80 34.94 35.76 7,769,791 +1.05(+3.03%)
Sep 14, 2011 34.18 35.17 33.84 34.71 7,896,502 +0.78(+2.30%)
Sep 13, 2011 33.81 34.48 33.56 33.93 7,595,240 +0.33(+0.98%)
Sep 12, 2011 31.74 33.63 31.74 33.60 11,879,318 +1.25(+3.86%)
Sep 09, 2011 32.81 33.28 32.22 32.35 8,430,919 -0.99(-2.97%)
Sep 08, 2011 33.72 33.91 33.06 33.34 9,674,024 -0.89(-2.61%)
Sep 07, 2011 32.62 34.26 32.40 34.23 9,911,445 +2.15(+6.70%)
Sep 06, 2011 31.16 32.13 30.83 32.09 9,700,929 -0.16(-0.50%)
Sep 02, 2011 33.12 33.23 32.08 32.25 8,367,662 -1.61(-4.76%)
Sep 01, 2011 34.91 34.97 33.81 33.86 7,413,258 -1.12(-3.19%)
Aug 31, 2011 34.71 35.40 34.53 34.97 8,381,874 +0.61(+1.79%)
Aug 30, 2011 34.10 34.66 33.69 34.36 7,585,384 -0.03(-0.10%)
Aug 29, 2011 33.21 34.41 33.21 34.39 6,134,136 +1.72(+5.27%)
Aug 26, 2011 31.94 32.92 31.61 32.67 8,565,938 +0.18(+0.56%)
Aug 25, 2011 33.61 34.17 32.09 32.49 12,750,857 -0.20(-0.62%)
Aug 24, 2011 31.39 32.69 31.25 32.69 9,962,631 +1.30(+4.16%)
Aug 23, 2011 30.10 31.40 29.78 31.39 11,774,641 +1.41(+4.70%)
Aug 22, 2011 30.98 30.98 29.91 29.98 10,626,248 -0.10(-0.32%)
Aug 19, 2011 30.91 31.65 30.06 30.08 13,020,447 -1.31(-4.18%)
Aug 18, 2011 31.95 32.23 31.07 31.39 15,270,988 -1.61(-4.88%)
Aug 17, 2011 32.97 33.61 32.63 33.00 7,193,484 +0.19(+0.57%)
Aug 16, 2011 32.89 33.01 32.31 32.81 8,030,053 -0.52(-1.55%)
Aug 15, 2011 33.14 33.42 32.91 33.33 7,258,390 +0.63(+1.92%)
Aug 12, 2011 33.63 34.14 32.45 32.70 8,468,675 -0.54(-1.62%)
Aug 11, 2011 31.83 33.70 31.76 33.24 14,880,946 +1.65(+5.23%)
Aug 10, 2011 33.30 33.41 31.37 31.58 20,142,790 -2.82(-8.19%)
Aug 09, 2011 34.77 34.42 31.95 34.40 17,247,762 +1.63(+4.96%)
Aug 08, 2011 34.77 36.24 32.73 32.78 17,970,858 -2.92(-8.19%)
Aug 05, 2011 36.26 36.62 34.78 35.70 15,119,161 -0.10(-0.29%)
Aug 04, 2011 37.04 37.27 35.75 35.80 9,480,744 -1.72(-4.57%)
Aug 03, 2011 37.08 37.57 36.63 37.52 7,959,143 +0.40(+1.07%)
Aug 02, 2011 37.88 38.23 37.11 37.12 9,920,108 -1.17(-3.06%)
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.