Skip to main content

PNC Financial Services (NY: PNC )

167.63 +4.37 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 52.96 52.79 52.79 52.79 1,567,200 -0.46(-0.86%)
Dec 30, 2009 53.04 53.35 52.88 53.25 1,384,314 +0.03(+0.06%)
Dec 29, 2009 53.64 54.21 53.16 53.22 1,317,389 -0.47(-0.88%)
Dec 28, 2009 54.31 54.33 53.36 53.69 1,112,960 -0.67(-1.23%)
Dec 24, 2009 53.76 54.36 53.55 54.36 1,355,418 +0.81(+1.51%)
Dec 23, 2009 54.39 54.39 53.00 53.55 2,364,204 -0.62(-1.14%)
Dec 22, 2009 54.30 54.56 53.83 54.17 2,827,514 -0.23(-0.42%)
Dec 21, 2009 54.46 55.47 53.87 54.40 3,714,126 +0.26(+0.48%)
Dec 18, 2009 53.36 54.40 52.67 54.14 4,658,845 +1.36(+2.58%)
Dec 17, 2009 52.11 54.09 51.81 52.78 4,957,030 +0.67(+1.29%)
Dec 16, 2009 51.92 52.80 51.66 52.11 3,840,984 +0.51(+0.99%)
Dec 15, 2009 52.56 52.88 50.57 51.60 6,686,040 -1.76(-3.30%)
Dec 14, 2009 53.09 53.49 52.97 53.36 2,609,406 +0.61(+1.16%)
Dec 11, 2009 53.09 53.53 52.21 52.75 3,876,605 -0.40(-0.75%)
Dec 10, 2009 54.48 54.50 52.79 53.15 4,082,699 -1.20(-2.21%)
Dec 09, 2009 53.63 54.47 53.29 54.35 3,265,796 +0.85(+1.59%)
Dec 08, 2009 51.71 54.18 51.53 53.50 5,818,908 +1.47(+2.83%)
Dec 07, 2009 53.55 53.89 51.61 52.03 4,201,345 -1.44(-2.69%)
Dec 04, 2009 53.74 53.75 52.09 53.47 7,126,634 +0.58(+1.10%)
Dec 03, 2009 56.81 56.81 52.62 52.89 10,102,654 -3.60(-6.37%)
Dec 02, 2009 56.48 57.04 56.10 56.49 2,810,316 +0.25(+0.44%)
Dec 01, 2009 57.37 57.37 55.32 56.24 6,134,578 -0.77(-1.35%)
Nov 30, 2009 55.21 57.10 55.21 57.01 4,919,654 +1.63(+2.94%)
Nov 27, 2009 55.27 56.74 54.71 55.38 2,311,912 -1.49(-2.62%)
Nov 25, 2009 57.01 57.86 56.60 56.87 3,023,648 +0.09(+0.16%)
Nov 24, 2009 56.60 56.90 55.71 56.78 3,108,322 +0.18(+0.32%)
Nov 23, 2009 55.60 56.73 55.49 56.60 2,829,681 +1.76(+3.21%)
Nov 20, 2009 54.78 55.03 54.37 54.84 3,304,044 -0.40(-0.72%)
Nov 19, 2009 55.52 55.96 54.93 55.24 3,773,643 -0.72(-1.29%)
Nov 18, 2009 55.26 56.74 54.84 55.96 2,946,114 +0.67(+1.21%)
Nov 17, 2009 54.95 55.61 54.51 55.29 2,640,134 +0.15(+0.27%)
Nov 16, 2009 54.27 56.03 54.27 55.14 3,646,935 +1.32(+2.45%)
Nov 13, 2009 54.46 54.82 53.63 53.82 3,518,903 -0.52(-0.96%)
Nov 12, 2009 54.60 55.27 54.14 54.34 3,082,177 -0.36(-0.66%)
Nov 11, 2009 54.28 55.40 54.20 54.70 2,990,756 +0.85(+1.58%)
Nov 10, 2009 53.81 54.32 52.87 53.85 2,853,325 -0.34(-0.63%)
Nov 09, 2009 54.18 54.35 53.15 54.19 4,075,072 +0.72(+1.35%)
Nov 06, 2009 51.68 53.86 51.48 53.47 5,051,353 +0.85(+1.62%)
Nov 05, 2009 51.22 52.67 50.77 52.62 3,459,727 +1.85(+3.64%)
Nov 04, 2009 52.44 52.77 50.66 50.77 5,096,686 -1.20(-2.31%)
Nov 03, 2009 50.43 52.19 50.17 51.97 6,533,325 +1.06(+2.08%)
Nov 02, 2009 49.96 52.09 49.17 50.91 6,677,903 +1.97(+4.03%)
Oct 30, 2009 51.82 52.04 48.83 48.94 7,144,052 -3.35(-6.41%)
Oct 29, 2009 50.19 52.46 49.80 52.29 5,461,957 +2.69(+5.42%)
Oct 28, 2009 50.50 50.92 49.37 49.60 5,868,224 -1.11(-2.19%)
Oct 27, 2009 50.77 51.53 50.14 50.71 7,512,254 +0.00(+0.00%)
Oct 26, 2009 52.76 52.99 50.43 50.71 7,704,329 -1.70(-3.24%)
Oct 23, 2009 52.84 52.99 51.85 52.41 11,016,603 +1.76(+3.47%)
Oct 22, 2009 47.82 52.26 47.56 50.65 22,882,360 +5.69(+12.66%)
Oct 21, 2009 44.82 46.46 44.55 44.96 6,710,459 +0.09(+0.20%)
Oct 20, 2009 44.61 45.03 44.58 44.87 3,063,078 +0.22(+0.49%)
Oct 19, 2009 44.71 45.20 44.13 44.65 3,590,930 -0.06(-0.13%)
Oct 16, 2009 44.85 45.19 44.44 44.71 4,841,214 -1.09(-2.38%)
Oct 15, 2009 46.60 46.60 45.61 45.80 5,445,701 -0.97(-2.07%)
Oct 14, 2009 45.49 46.87 44.79 46.77 7,409,147 +2.24(+5.03%)
Oct 13, 2009 44.45 44.94 43.52 44.53 5,975,618 -0.09(-0.20%)
Oct 12, 2009 44.90 45.36 44.40 44.62 3,172,348 -0.08(-0.18%)
Oct 09, 2009 44.13 45.00 44.11 44.70 3,928,766 +0.41(+0.93%)
Oct 08, 2009 45.02 45.71 43.37 44.29 11,995,374 -1.44(-3.15%)
Oct 07, 2009 45.60 46.38 45.15 45.73 5,666,460 +0.00(+0.00%)
Oct 06, 2009 46.58 47.04 45.44 45.73 5,751,281 -0.51(-1.10%)
Oct 05, 2009 44.90 46.68 44.45 46.24 5,136,430 +1.90(+4.29%)
Oct 02, 2009 45.04 45.96 44.02 44.34 8,732,480 -1.99(-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.