Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.34 36.69 36.26 36.34 7,106,764 -0.32(-0.87%)
Nov 29, 2010 36.34 36.90 36.22 36.66 4,697,261 +0.13(+0.37%)
Nov 26, 2010 36.47 37.08 36.47 36.53 1,733,869 -0.36(-0.99%)
Nov 24, 2010 37.12 36.89 36.89 36.89 4,338,824 +0.01(+0.02%)
Nov 23, 2010 36.92 37.27 36.78 36.88 5,616,751 -0.63(-1.67%)
Nov 22, 2010 37.61 37.84 37.26 37.51 4,405,866 -0.48(-1.26%)
Nov 19, 2010 37.80 38.05 37.52 37.99 4,236,949 +0.04(+0.11%)
Nov 18, 2010 37.98 38.44 37.70 37.95 7,385,953 +0.56(+1.50%)
Nov 17, 2010 37.62 37.90 37.30 37.39 5,693,701 -0.14(-0.38%)
Nov 16, 2010 38.23 38.26 37.12 37.53 7,820,530 -0.91(-2.37%)
Nov 15, 2010 38.44 38.69 38.23 38.44 4,752,870 +0.22(+0.57%)
Nov 12, 2010 38.69 39.16 38.11 38.23 6,094,995 -0.79(-2.02%)
Nov 11, 2010 38.38 39.20 38.31 39.02 8,340,946 +0.33(+0.85%)
Nov 10, 2010 38.00 38.71 37.73 38.69 6,996,465 +0.72(+1.90%)
Nov 09, 2010 39.08 39.18 37.85 37.96 7,898,306 -0.94(-2.43%)
Nov 08, 2010 39.04 39.32 38.29 38.91 6,769,920 -0.51(-1.30%)
Nov 05, 2010 38.11 39.82 37.88 39.42 14,991,232 +1.67(+4.43%)
Nov 04, 2010 36.81 37.79 36.65 37.75 9,707,382 +1.26(+3.46%)
Nov 03, 2010 35.70 36.50 35.47 36.49 8,605,990 +0.78(+2.19%)
Nov 02, 2010 36.09 36.10 35.53 35.70 4,847,437 -0.18(-0.51%)
Nov 01, 2010 36.50 36.85 35.45 35.88 5,895,787 -0.49(-1.35%)
Oct 29, 2010 36.11 36.57 36.01 36.38 3,527,199 +0.18(+0.48%)
Oct 28, 2010 36.50 36.65 35.95 36.20 3,582,497 -0.07(-0.20%)
Oct 27, 2010 36.22 36.86 36.08 36.28 7,025,836 -0.17(-0.46%)
Oct 25, 2010 37.12 37.12 36.34 36.44 6,078,179 -0.49(-1.32%)
Oct 22, 2010 36.30 36.94 36.21 36.93 7,516,290 +0.78(+2.17%)
Oct 21, 2010 35.49 36.69 35.37 36.15 11,456,306 +0.55(+1.55%)
Oct 20, 2010 35.74 36.07 35.10 35.59 8,827,874 -0.20(-0.57%)
Oct 19, 2010 35.38 36.32 35.38 35.80 8,907,467 +0.02(+0.06%)
Oct 18, 2010 34.47 35.82 34.43 35.78 5,758,473 +1.14(+3.29%)
Oct 15, 2010 35.12 35.26 34.21 34.64 11,285,329 -0.29(-0.83%)
Oct 14, 2010 35.59 35.59 34.40 34.93 11,371,116 -0.79(-2.21%)
Oct 13, 2010 36.02 36.36 35.63 35.72 7,040,828 -0.02(-0.06%)
Oct 12, 2010 35.51 35.87 35.10 35.74 7,577,772 +0.14(+0.40%)
Oct 11, 2010 35.72 35.91 35.43 35.59 4,538,124 -0.16(-0.45%)
Oct 08, 2010 35.76 36.00 35.54 35.76 5,212,955 -0.01(-0.04%)
Oct 07, 2010 36.46 36.61 35.49 35.77 5,862,560 -0.46(-1.26%)
Oct 06, 2010 35.88 36.36 35.66 36.23 6,502,559 +0.20(+0.56%)
Oct 05, 2010 35.37 36.34 35.23 36.03 8,815,673 +0.93(+2.65%)
Oct 04, 2010 35.47 35.89 34.92 35.10 5,425,322 -0.50(-1.40%)
Oct 01, 2010 35.59 35.70 34.99 35.59 7,435,451 +0.39(+1.10%)
Sep 30, 2010 35.22 35.54 34.83 35.21 8,096,321 +0.31(+0.90%)
Sep 29, 2010 35.12 35.26 34.73 34.89 6,579,493 -0.47(-1.33%)
Sep 28, 2010 34.69 35.49 34.60 35.37 42,615 +0.69(+2.00%)
Sep 27, 2010 35.66 35.67 34.63 34.67 7,004,127 -1.08(-3.03%)
Sep 24, 2010 35.19 35.78 34.69 35.76 9,417,416 +1.11(+3.21%)
Sep 23, 2010 34.65 35.37 34.19 34.65 12,847,965 +0.11(+0.31%)
Sep 22, 2010 35.25 35.42 34.21 34.54 16,706,810 -0.86(-2.44%)
Sep 21, 2010 36.57 36.80 35.39 35.40 12,396,417 -0.96(-2.65%)
Sep 20, 2010 36.75 36.79 36.26 36.36 8,412,994 -0.25(-0.68%)
Sep 17, 2010 36.61 37.12 36.23 36.61 5,018,104 -0.32(-0.88%)
Sep 15, 2010 36.96 37.03 36.15 36.94 6,003,188 -0.30(-0.81%)
Sep 14, 2010 37.76 37.82 36.93 37.24 296 -0.71(-1.88%)
Sep 13, 2010 37.55 38.65 37.55 37.95 6,487,573 +1.06(+2.89%)
Sep 10, 2010 36.87 37.28 36.65 36.89 3,692,439 +0.04(+0.11%)
Sep 09, 2010 36.89 37.23 36.38 36.85 7,502 +0.51(+1.41%)
Sep 08, 2010 35.66 36.58 35.49 36.34 4,167,958 +0.65(+1.81%)
Sep 07, 2010 36.67 36.67 35.60 35.69 832 -1.31(-3.55%)
Sep 03, 2010 36.83 37.16 36.48 37.00 5,117,501 +0.55(+1.52%)
Sep 02, 2010 35.76 36.48 35.70 36.45 148 +0.62(+1.73%)
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.