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 (%)
Nov 30, 2004 35.45 35.45 35.12 35.31 1,520,654 -0.05(-0.15%)
Nov 29, 2004 35.31 35.59 35.19 35.36 2,479,170 +0.06(+0.17%)
Nov 26, 2004 35.38 35.53 35.28 35.31 393,912 +0.04(+0.11%)
Nov 24, 2004 35.39 35.48 35.22 35.27 595,413 +0.08(+0.24%)
Nov 23, 2004 35.28 35.36 35.01 35.18 1,326,701 -0.14(-0.40%)
Nov 22, 2004 35.20 35.34 35.00 35.33 1,942,912 +0.27(+0.78%)
Nov 19, 2004 35.44 35.45 35.05 35.05 3,194,744 -0.38(-1.06%)
Nov 18, 2004 35.88 35.88 35.41 35.43 2,055,679 -0.27(-0.76%)
Nov 17, 2004 35.80 36.20 35.55 35.70 1,723,541 +0.19(+0.55%)
Nov 16, 2004 35.96 35.96 35.49 35.51 1,395,871 -0.45(-1.26%)
Nov 15, 2004 36.16 36.16 35.84 35.96 1,830,146 -0.19(-0.54%)
Nov 12, 2004 35.79 36.18 35.63 36.16 2,037,346 +0.45(+1.25%)
Nov 11, 2004 35.43 35.75 35.19 35.71 1,755,122 +0.44(+1.25%)
Nov 10, 2004 34.98 35.45 34.81 35.27 1,762,208 +0.41(+1.17%)
Nov 09, 2004 34.92 35.10 34.79 34.86 1,221,945 +0.06(+0.19%)
Nov 08, 2004 34.73 35.05 34.73 34.79 1,833,997 -0.64(-1.80%)
Nov 05, 2004 35.68 35.85 35.32 35.43 1,425,295 -0.15(-0.42%)
Nov 04, 2004 34.76 35.61 34.63 35.58 1,580,118 +0.80(+2.31%)
Nov 03, 2004 34.83 34.99 34.64 34.77 1,470,278 +0.32(+0.92%)
Nov 02, 2004 34.36 34.83 34.29 34.46 1,766,984 +0.25(+0.74%)
Nov 01, 2004 34.17 34.24 34.01 34.20 1,438,544 +0.25(+0.75%)
Oct 29, 2004 34.08 34.17 33.79 33.95 1,548,537 -0.08(-0.25%)
Oct 28, 2004 34.05 34.54 33.85 34.03 1,101,938 -0.10(-0.30%)
Oct 27, 2004 33.74 34.14 33.51 34.14 1,539,602 +0.45(+1.33%)
Oct 26, 2004 33.44 33.83 33.37 33.69 1,957,239 +0.31(+0.93%)
Oct 25, 2004 33.46 33.46 32.91 33.38 1,259,842 +0.02(+0.06%)
Oct 22, 2004 33.96 33.96 33.26 33.36 1,249,675 -0.48(-1.42%)
Oct 21, 2004 33.88 34.01 33.47 33.84 1,751,733 +0.03(+0.10%)
Oct 20, 2004 33.80 33.95 33.61 33.81 1,763,287 -0.08(-0.23%)
Oct 19, 2004 34.55 34.59 33.87 33.88 1,105,020 -0.53(-1.53%)
Oct 18, 2004 34.45 34.55 34.18 34.41 1,249,059 +0.01(+0.04%)
Oct 15, 2004 34.27 34.59 34.09 34.40 1,354,585 +0.32(+0.93%)
Oct 14, 2004 34.48 34.62 33.94 34.08 1,158,784 -0.46(-1.33%)
Oct 13, 2004 34.96 34.98 34.46 34.54 1,071,128 -0.45(-1.30%)
Oct 12, 2004 35.10 35.10 34.63 34.99 1,498,778 -0.17(-0.48%)
Oct 11, 2004 35.33 35.33 35.05 35.16 846,827 -0.01(-0.04%)
Oct 08, 2004 35.38 35.55 35.03 35.18 1,386,936 -0.21(-0.61%)
Oct 07, 2004 35.76 35.76 35.38 35.39 1,179,581 -0.38(-1.05%)
Oct 06, 2004 35.75 35.78 35.44 35.77 1,339,026 +0.10(+0.27%)
Oct 05, 2004 36.18 36.22 35.50 35.67 2,048,746 -0.51(-1.42%)
Oct 04, 2004 35.83 36.22 35.70 36.18 2,945,795 +0.60(+1.70%)
Oct 01, 2004 35.28 35.62 35.20 35.58 1,825,524 +0.46(+1.31%)
Sep 30, 2004 34.73 35.18 34.70 35.12 1,707,211 +0.39(+1.12%)
Sep 29, 2004 34.51 34.73 34.31 34.73 1,324,699 +0.11(+0.32%)
Sep 28, 2004 34.37 34.64 34.20 34.62 1,170,646 +0.25(+0.72%)
Sep 27, 2004 34.60 34.62 34.07 34.37 1,457,646 -0.23(-0.66%)
Sep 24, 2004 34.14 34.64 34.14 34.60 1,447,479 +0.52(+1.52%)
Sep 23, 2004 34.41 34.53 34.06 34.08 1,296,507 -0.27(-0.77%)
Sep 22, 2004 34.85 34.85 34.33 34.35 1,550,694 -0.63(-1.80%)
Sep 21, 2004 34.64 34.99 34.55 34.98 1,857,875 +0.40(+1.14%)
Sep 20, 2004 34.78 34.79 34.44 34.58 1,054,028 -0.24(-0.69%)
Sep 17, 2004 34.93 34.97 34.66 34.82 2,032,263 +0.01(+0.04%)
Sep 16, 2004 34.46 34.85 34.46 34.81 1,487,532 +0.32(+0.92%)
Sep 15, 2004 34.78 34.79 34.21 34.49 1,976,033 -0.10(-0.28%)
Sep 14, 2004 34.66 35.17 34.46 34.59 1,736,944 +0.04(+0.11%)
Sep 13, 2004 34.36 34.61 34.23 34.55 1,786,857 +0.16(+0.47%)
Sep 10, 2004 34.48 34.48 34.25 34.38 1,209,005 -0.12(-0.36%)
Sep 09, 2004 34.83 34.84 34.43 34.51 1,495,543 -0.32(-0.91%)
Sep 08, 2004 35.05 35.20 34.78 34.83 1,037,236 -0.31(-0.87%)
Sep 07, 2004 35.04 35.17 34.83 35.13 1,666,850 +0.31(+0.88%)
Sep 03, 2004 34.97 34.99 34.79 34.83 1,019,520 -0.14(-0.39%)
Sep 02, 2004 34.82 35.01 34.64 34.96 712,339 +0.23(+0.67%)
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.