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 (%)
Dec 31, 2004 39.06 39.40 38.96 39.27 929,621 +0.23(+0.58%)
Dec 30, 2004 38.99 39.19 38.94 39.04 680,210 +0.12(+0.32%)
Dec 29, 2004 39.12 39.18 38.81 38.92 880,470 -0.18(-0.45%)
Dec 28, 2004 38.56 39.12 38.56 39.10 1,437,073 +0.46(+1.20%)
Dec 27, 2004 38.78 38.90 38.55 38.63 975,114 +0.00(+0.00%)
Dec 23, 2004 38.77 38.85 38.62 38.63 817,861 +0.01(+0.02%)
Dec 22, 2004 38.83 38.87 38.41 38.62 1,682,972 -0.01(-0.04%)
Dec 21, 2004 37.91 38.67 37.84 38.64 1,870,798 +0.81(+2.15%)
Dec 20, 2004 37.91 38.06 37.78 37.82 1,602,079 +0.18(+0.49%)
Dec 17, 2004 37.74 38.11 37.59 37.64 1,934,723 -0.43(-1.13%)
Dec 16, 2004 38.06 38.19 37.89 38.07 1,769,425 +0.01(+0.04%)
Dec 15, 2004 37.79 38.15 37.74 38.06 1,724,809 +0.23(+0.60%)
Dec 14, 2004 37.91 38.05 37.80 37.83 1,216,480 -0.18(-0.49%)
Dec 13, 2004 37.99 38.12 37.74 38.02 1,498,218 +0.33(+0.87%)
Dec 10, 2004 38.67 38.67 37.56 37.69 980,234 -0.05(-0.13%)
Dec 09, 2004 37.46 37.76 37.22 37.74 1,346,085 +0.25(+0.67%)
Dec 08, 2004 37.56 37.67 37.26 37.48 1,231,400 +0.08(+0.20%)
Dec 07, 2004 38.25 38.25 37.41 37.41 1,922,290 -0.67(-1.76%)
Dec 06, 2004 38.21 38.21 37.97 38.08 2,424,329 -0.12(-0.30%)
Dec 03, 2004 38.00 38.25 37.68 38.19 2,603,670 +0.23(+0.61%)
Dec 02, 2004 37.94 38.14 37.80 37.96 1,865,386 -0.03(-0.07%)
Dec 01, 2004 37.36 37.99 37.26 37.99 1,778,348 +0.80(+2.15%)
Nov 30, 2004 37.33 37.33 36.98 37.19 1,443,948 -0.05(-0.15%)
Nov 29, 2004 37.19 37.48 37.06 37.24 2,354,114 +0.06(+0.17%)
Nov 26, 2004 37.26 37.42 37.15 37.18 374,042 +0.04(+0.11%)
Nov 24, 2004 37.27 37.37 37.09 37.14 565,379 +0.09(+0.24%)
Nov 23, 2004 37.15 37.24 36.87 37.05 1,259,779 -0.15(-0.40%)
Nov 22, 2004 37.07 37.22 36.86 37.20 1,844,906 +0.29(+0.78%)
Nov 19, 2004 37.33 37.33 36.91 36.91 3,033,593 -0.40(-1.06%)
Nov 18, 2004 37.78 37.78 37.29 37.31 1,951,985 -0.29(-0.76%)
Nov 17, 2004 37.70 38.12 37.44 37.60 1,636,601 +0.20(+0.55%)
Nov 16, 2004 37.87 37.87 37.38 37.39 1,325,460 -0.48(-1.26%)
Nov 15, 2004 38.08 38.08 37.75 37.87 1,737,828 -0.21(-0.54%)
Nov 12, 2004 37.69 38.10 37.52 38.08 1,934,577 +0.47(+1.25%)
Nov 11, 2004 37.31 37.65 37.06 37.61 1,666,589 +0.46(+1.25%)
Nov 10, 2004 36.84 37.33 36.66 37.14 1,673,318 +0.43(+1.17%)
Nov 09, 2004 36.78 36.97 36.64 36.71 1,160,307 +0.07(+0.19%)
Nov 08, 2004 36.57 36.91 36.57 36.64 1,741,485 -0.67(-1.80%)
Nov 05, 2004 37.57 37.76 37.20 37.31 1,353,399 -0.16(-0.42%)
Nov 04, 2004 36.61 37.50 36.47 37.47 1,500,413 +0.85(+2.31%)
Nov 03, 2004 36.68 36.85 36.48 36.62 1,396,114 +0.34(+0.92%)
Nov 02, 2004 36.19 36.68 36.12 36.29 1,677,853 +0.27(+0.74%)
Nov 01, 2004 35.99 36.06 35.82 36.02 1,365,980 +0.27(+0.75%)
Oct 29, 2004 35.89 35.99 35.58 35.75 1,470,425 -0.09(-0.25%)
Oct 28, 2004 35.86 36.38 35.65 35.84 1,046,354 -0.11(-0.30%)
Oct 27, 2004 35.53 35.95 35.29 35.95 1,461,940 +0.47(+1.33%)
Oct 26, 2004 35.22 35.62 35.14 35.48 1,858,511 +0.33(+0.93%)
Oct 25, 2004 35.24 35.24 34.66 35.15 1,196,293 +0.02(+0.06%)
Oct 22, 2004 35.77 35.77 35.03 35.13 1,186,638 -0.51(-1.42%)
Oct 21, 2004 35.68 35.82 35.25 35.64 1,663,371 +0.03(+0.10%)
Oct 20, 2004 35.60 35.75 35.40 35.60 1,674,342 -0.08(-0.23%)
Oct 19, 2004 36.38 36.42 35.67 35.68 1,049,279 -0.55(-1.53%)
Oct 18, 2004 36.28 36.39 35.99 36.24 1,186,053 +0.01(+0.04%)
Oct 15, 2004 36.09 36.43 35.90 36.22 1,286,256 +0.34(+0.93%)
Oct 14, 2004 36.31 36.46 35.74 35.89 1,100,332 -0.49(-1.33%)
Oct 13, 2004 36.81 36.84 36.29 36.38 1,017,097 -0.48(-1.30%)
Oct 12, 2004 36.96 36.97 36.47 36.85 1,423,176 -0.18(-0.48%)
Oct 11, 2004 37.21 37.21 36.91 37.03 804,111 -0.01(-0.04%)
Oct 08, 2004 37.26 37.43 36.89 37.04 1,316,975 -0.23(-0.61%)
Oct 07, 2004 37.66 37.66 37.26 37.27 1,120,080 -0.40(-1.05%)
Oct 06, 2004 37.65 37.68 37.32 37.67 1,271,482 +0.10(+0.27%)
Oct 05, 2004 38.10 38.15 37.39 37.56 1,945,402 -0.54(-1.42%)
Oct 04, 2004 37.74 38.15 37.60 38.10 2,797,201 +0.64(+1.70%)
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.