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, 2009 36.20 36.09 36.09 36.09 2,292,529 -0.31(-0.86%)
Dec 30, 2009 36.26 36.47 36.15 36.40 2,025,000 +0.02(+0.06%)
Dec 29, 2009 36.67 37.06 36.34 36.38 1,927,101 -0.32(-0.88%)
Dec 28, 2009 37.13 37.14 36.48 36.70 1,628,058 -0.46(-1.23%)
Dec 24, 2009 36.75 37.16 36.61 37.16 1,982,730 +0.55(+1.51%)
Dec 23, 2009 37.18 37.18 36.23 36.61 3,458,401 -0.42(-1.14%)
Dec 22, 2009 37.12 37.30 36.80 37.03 4,136,140 -0.16(-0.42%)
Dec 21, 2009 37.23 37.92 36.83 37.19 5,433,092 +0.18(+0.48%)
Dec 18, 2009 36.48 37.19 36.00 37.01 6,815,045 +0.93(+2.58%)
Dec 17, 2009 35.62 36.98 35.42 36.08 7,251,236 +0.46(+1.29%)
Dec 16, 2009 35.49 36.09 35.32 35.62 5,618,663 +0.35(+0.99%)
Dec 15, 2009 35.93 36.15 34.57 35.27 9,780,464 -1.20(-3.30%)
Dec 14, 2009 36.29 36.57 36.21 36.48 3,817,087 +0.42(+1.16%)
Dec 11, 2009 36.29 36.59 35.69 36.06 5,670,770 -0.27(-0.75%)
Dec 10, 2009 37.24 37.26 36.09 36.33 5,972,248 -0.82(-2.21%)
Dec 09, 2009 36.66 37.24 36.43 37.15 4,777,267 +0.58(+1.59%)
Dec 08, 2009 35.35 37.04 35.23 36.57 8,512,007 +1.00(+2.83%)
Dec 07, 2009 36.61 36.84 35.28 35.57 6,145,805 -0.98(-2.69%)
Dec 04, 2009 36.74 36.74 35.61 36.55 10,424,973 +0.40(+1.10%)
Dec 03, 2009 38.84 38.84 35.97 36.16 14,778,350 -2.46(-6.37%)
Dec 02, 2009 38.61 38.99 38.35 38.62 4,110,982 +0.17(+0.44%)
Dec 01, 2009 39.22 39.22 37.82 38.45 8,973,775 -0.53(-1.35%)
Nov 30, 2009 37.74 39.03 37.74 38.97 7,196,561 +1.11(+2.94%)
Nov 27, 2009 37.78 38.79 37.40 37.86 3,381,908 -1.02(-2.62%)
Nov 25, 2009 38.97 39.55 38.69 38.88 4,423,048 +0.06(+0.16%)
Nov 24, 2009 38.69 38.90 38.08 38.82 4,546,911 +0.12(+0.32%)
Nov 23, 2009 38.01 38.78 37.93 38.69 4,139,310 +1.20(+3.21%)
Nov 20, 2009 37.45 37.62 37.17 37.49 4,833,217 -0.27(-0.72%)
Nov 19, 2009 37.95 38.25 37.55 37.76 5,520,155 -0.49(-1.29%)
Nov 18, 2009 37.78 38.79 37.49 38.25 4,309,630 +0.46(+1.21%)
Nov 17, 2009 37.56 38.02 37.26 37.80 3,862,037 +0.10(+0.27%)
Nov 16, 2009 37.10 38.30 37.10 37.69 5,334,804 +0.90(+2.45%)
Nov 13, 2009 37.23 37.48 36.66 36.79 5,147,517 -0.36(-0.96%)
Nov 12, 2009 37.33 37.78 37.01 37.15 4,508,666 -0.25(-0.66%)
Nov 11, 2009 37.11 37.87 37.05 37.39 4,374,933 +0.58(+1.58%)
Nov 10, 2009 36.79 37.13 36.14 36.81 4,173,897 -0.23(-0.63%)
Nov 09, 2009 37.04 37.15 36.33 37.04 5,961,091 +0.49(+1.35%)
Nov 06, 2009 35.33 36.82 35.19 36.55 7,389,213 +0.58(+1.62%)
Nov 05, 2009 35.01 36.01 34.71 35.97 5,060,953 +1.26(+3.64%)
Nov 04, 2009 35.85 36.07 34.63 34.71 7,455,527 -0.82(-2.31%)
Nov 03, 2009 34.47 35.68 34.30 35.53 9,557,069 +0.72(+2.08%)
Nov 02, 2009 34.15 35.61 33.61 34.80 9,768,561 +1.35(+4.03%)
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%)
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.