Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.37 20.16 18.19 18.69 0 -1.64(-8.07%)
Feb 26, 2009 20.69 22.03 20.05 20.33 18,099,160 +0.30(+1.50%)
Feb 25, 2009 18.94 21.03 17.84 20.03 22,446,692 +0.55(+2.81%)
Feb 24, 2009 16.99 19.51 16.09 19.48 27,440,406 +2.66(+15.81%)
Feb 23, 2009 16.57 17.75 16.31 16.82 19,677,626 +0.94(+5.94%)
Feb 20, 2009 15.32 16.41 14.38 15.88 0 -0.59(-3.61%)
Feb 19, 2009 18.05 18.16 16.30 16.48 18,042,400 -1.03(-5.86%)
Feb 18, 2009 18.46 18.46 16.73 17.50 16,404,001 -0.59(-3.29%)
Feb 17, 2009 18.17 18.43 17.40 18.10 19,222,002 -1.18(-6.14%)
Feb 13, 2009 20.62 21.32 19.19 19.28 17,002,672 -1.96(-9.24%)
Feb 12, 2009 21.62 21.84 19.74 21.24 15,666,706 -1.28(-5.68%)
Feb 11, 2009 20.92 22.63 20.56 22.52 12,660,824 +2.13(+10.43%)
Feb 10, 2009 22.66 23.24 20.23 20.39 18,900,142 -2.52(-10.98%)
Feb 09, 2009 22.41 22.91 21.79 22.91 11,958,808 +0.64(+2.89%)
Feb 06, 2009 20.90 22.69 20.38 22.27 15,560,195 +1.87(+9.19%)
Feb 05, 2009 19.13 21.09 18.03 20.39 19,015,344 +0.68(+3.47%)
Feb 04, 2009 20.65 21.46 19.31 19.71 20,279,740 -0.70(-3.42%)
Feb 03, 2009 22.61 22.83 18.12 20.41 39,734,808 -1.59(-7.24%)
Feb 02, 2009 21.81 22.13 20.94 22.00 12,633,237 -0.23(-1.05%)
Jan 30, 2009 23.65 24.62 21.86 22.23 0 -1.16(-4.97%)
Jan 29, 2009 24.66 25.29 23.24 23.39 13,013,600 -2.13(-8.36%)
Jan 28, 2009 24.52 25.68 24.23 25.53 19,955,578 +3.55(+16.14%)
Jan 27, 2009 21.71 22.08 20.60 21.98 11,590,205 +1.15(+5.51%)
Jan 26, 2009 21.41 22.63 20.32 20.83 13,593,832 +0.14(+0.66%)
Jan 23, 2009 19.56 20.84 19.15 20.69 12,633,800 +0.44(+2.19%)
Jan 22, 2009 19.95 21.96 18.81 20.25 21,952,460 -0.37(-1.79%)
Jan 21, 2009 16.76 20.75 16.62 20.62 52,253,328 +5.58(+37.09%)
Jan 20, 2009 23.84 24.86 14.57 15.04 51,339,316 -10.62(-41.40%)
Jan 16, 2009 29.39 29.48 24.63 25.66 19,731,814 -2.81(-9.87%)
Jan 15, 2009 29.61 29.98 27.54 28.47 12,746,074 -1.21(-4.08%)
Jan 14, 2009 30.56 30.83 29.37 29.68 8,816,763 -1.78(-5.65%)
Jan 13, 2009 31.15 31.55 30.67 31.46 8,726,276 +0.02(+0.07%)
Jan 12, 2009 32.39 33.32 30.88 31.44 14,901,546 -0.93(-2.87%)
Jan 09, 2009 33.66 33.77 32.13 32.37 9,803,154 -1.09(-3.27%)
Jan 08, 2009 33.15 33.69 32.67 33.46 9,114,093 +0.44(+1.32%)
Jan 07, 2009 32.92 34.04 32.71 33.03 9,759,610 -0.23(-0.68%)
Jan 06, 2009 33.16 34.47 32.29 33.25 9,401,509 +0.37(+1.12%)
Jan 05, 2009 32.88 33.65 32.31 32.88 7,355,559 -0.34(-1.01%)
Jan 02, 2009 33.15 33.64 32.25 33.22 0 -0.28(-0.84%)
Jan 01, 2009 31.66 33.78 31.52 33.50 0 +0.00(+0.00%)
Dec 31, 2008 31.66 33.78 31.52 33.50 11,995,361 +1.93(+6.11%)
Dec 30, 2008 29.89 31.77 29.76 31.57 4,833,722 +1.70(+5.70%)
Dec 29, 2008 29.99 30.04 29.17 29.87 3,461,416 -0.02(-0.07%)
Dec 26, 2008 30.04 30.16 29.53 29.89 1,963,344 +0.12(+0.39%)
Dec 24, 2008 30.04 30.04 28.99 29.77 1,761,533 +0.37(+1.26%)
Dec 23, 2008 29.45 29.78 28.72 29.40 4,971,958 +0.23(+0.77%)
Dec 22, 2008 30.41 30.85 28.94 29.18 5,662,227 -1.17(-3.85%)
Dec 19, 2008 30.50 31.53 30.09 30.35 8,490,588 -0.05(-0.16%)
Dec 18, 2008 31.80 32.38 29.78 30.39 7,912,473 -1.04(-3.31%)
Dec 17, 2008 33.12 33.78 31.25 31.43 10,394,981 -2.20(-6.54%)
Dec 16, 2008 32.28 33.70 31.52 33.63 13,308,496 +2.19(+6.96%)
Dec 15, 2008 33.67 34.12 30.52 31.45 9,342,631 -2.16(-6.43%)
Dec 12, 2008 31.74 33.93 31.15 33.61 7,732,291 +1.72(+5.38%)
Dec 11, 2008 35.48 36.57 31.67 31.89 10,392,468 -4.13(-11.46%)
Dec 10, 2008 36.09 36.91 35.11 36.02 7,790,226 +0.39(+1.09%)
Dec 09, 2008 37.41 39.31 35.27 35.63 13,912,353 -2.48(-6.51%)
Dec 08, 2008 36.89 38.16 35.66 38.11 8,662,805 +2.24(+6.23%)
Dec 05, 2008 32.20 36.03 31.91 35.88 9,994,464 +3.19(+9.74%)
Dec 04, 2008 31.43 34.90 30.97 32.69 9,993,030 +0.57(+1.79%)
Dec 03, 2008 29.90 32.45 28.66 32.12 12,251,273 +2.54(+8.60%)
Dec 02, 2008 30.34 30.98 28.74 29.57 12,278,330 -0.69(-2.28%)
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.