PNC Financial Services (NY: PNC )

216.88 USD -5.32 (-2.39%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 44.85 45.40 44.63 44.93 1,092,000 +0.45(+1.01%)
Feb 27, 2003 43.95 44.72 43.66 44.48 756,400 +0.85(+1.95%)
Feb 26, 2003 44.09 44.09 43.48 43.63 744,500 -0.46(-1.04%)
Feb 25, 2003 43.80 44.22 43.20 44.09 1,424,300 -0.16(-0.36%)
Feb 24, 2003 44.75 44.81 43.78 44.25 841,100 -0.75(-1.67%)
Feb 21, 2003 44.48 45.20 43.90 45.00 1,277,800 +0.68(+1.53%)
Feb 20, 2003 44.34 44.75 44.10 44.32 1,171,300 -0.03(-0.07%)
Feb 19, 2003 43.98 44.35 43.87 44.35 946,300 +0.26(+0.59%)
Feb 18, 2003 43.47 44.29 43.47 44.09 828,600 +0.74(+1.71%)
Feb 14, 2003 42.22 43.35 42.00 43.35 1,895,600 +1.15(+2.73%)
Feb 13, 2003 42.05 42.32 41.63 42.20 969,600 -0.01(-0.02%)
Feb 12, 2003 42.35 42.75 42.11 42.21 1,427,100 -0.13(-0.31%)
Feb 11, 2003 43.08 43.23 42.10 42.34 903,100 -0.66(-1.53%)
Feb 10, 2003 43.30 43.37 42.74 43.00 1,186,900 -0.05(-0.12%)
Feb 07, 2003 42.89 43.47 42.65 43.05 1,222,200 +0.17(+0.40%)
Feb 06, 2003 43.06 43.33 42.55 42.88 1,022,100 -0.41(-0.95%)
Feb 05, 2003 43.83 44.25 43.06 43.29 865,200 -0.34(-0.78%)
Feb 04, 2003 44.27 44.27 43.20 43.63 1,016,700 -0.63(-1.42%)
Feb 03, 2003 44.05 44.36 43.86 44.26 930,100 +0.22(+0.50%)
Jan 31, 2003 43.65 44.30 43.36 44.04 1,347,000 +0.40(+0.92%)
Jan 30, 2003 44.21 44.64 43.60 43.64 1,362,400 -0.56(-1.27%)
Jan 29, 2003 43.47 44.45 43.06 44.20 905,800 +0.48(+1.10%)
Jan 28, 2003 43.58 43.80 43.05 43.72 1,229,900 +0.61(+1.41%)
Jan 27, 2003 43.33 44.07 42.83 43.11 1,062,400 -0.27(-0.62%)
Jan 24, 2003 45.02 45.15 43.38 43.38 1,437,700 -1.47(-3.28%)
Jan 23, 2003 44.42 45.05 44.25 44.85 941,200 +0.69(+1.56%)
Jan 22, 2003 44.60 44.88 44.09 44.16 2,254,500 -0.43(-0.96%)
Jan 21, 2003 45.65 45.67 44.59 44.59 1,124,200 -0.61(-1.35%)
Jan 17, 2003 44.65 45.95 44.65 45.20 1,415,400 +0.31(+0.69%)
Jan 16, 2003 45.00 45.20 44.53 44.89 1,741,500 +1.09(+2.49%)
Jan 15, 2003 44.85 44.86 43.57 43.80 979,000 -1.12(-2.49%)
Jan 14, 2003 44.38 45.09 44.25 44.92 601,900 +0.40(+0.90%)
Jan 13, 2003 44.95 45.15 44.27 44.52 794,000 -0.11(-0.25%)
Jan 10, 2003 44.50 45.02 44.33 44.63 1,050,700 -0.32(-0.71%)
Jan 09, 2003 45.00 45.62 44.60 44.95 1,137,800 -0.22(-0.49%)
Jan 08, 2003 45.36 45.81 44.93 45.17 1,335,400 -0.18(-0.40%)
Jan 07, 2003 45.26 45.78 44.85 45.35 1,598,300 +0.10(+0.22%)
Jan 06, 2003 44.05 45.44 44.01 45.25 1,756,200 +1.07(+2.42%)
Jan 03, 2003 43.45 44.20 43.42 44.18 1,109,100 +0.63(+1.45%)
Jan 02, 2003 42.37 43.55 41.81 43.55 792,500 +1.65(+3.94%)
Dec 31, 2002 41.90 42.14 41.17 41.90 700,000 -0.06(-0.14%)
Dec 30, 2002 41.15 42.03 40.76 41.96 776,300 +0.93(+2.27%)
Dec 27, 2002 41.74 41.92 41.02 41.03 553,700 -0.70(-1.68%)
Dec 26, 2002 41.55 42.78 41.51 41.73 739,200 +0.28(+0.68%)
Dec 24, 2002 41.55 41.70 41.29 41.45 222,400 -0.35(-0.84%)
Dec 23, 2002 41.71 42.05 41.20 41.80 552,400 +0.10(+0.24%)
Dec 20, 2002 40.68 42.03 40.68 41.70 1,558,200 +1.03(+2.53%)
Dec 19, 2002 40.45 41.51 40.45 40.67 832,300 +0.02(+0.05%)
Dec 18, 2002 41.20 41.69 40.52 40.65 876,400 -1.03(-2.47%)
Dec 17, 2002 41.95 42.32 41.68 41.68 998,800 -0.51(-1.21%)
Dec 16, 2002 40.78 42.19 40.78 42.19 1,062,500 +1.61(+3.97%)
Dec 13, 2002 41.23 41.23 40.50 40.58 647,800 -0.64(-1.55%)
Dec 12, 2002 41.59 41.78 40.83 41.22 907,400 -0.36(-0.87%)
Dec 11, 2002 41.49 41.80 41.13 41.58 654,500 +0.10(+0.24%)
Dec 10, 2002 40.52 41.48 40.52 41.48 962,200 +0.97(+2.39%)
Dec 09, 2002 41.05 41.26 40.27 40.51 1,094,800 -1.03(-2.48%)
Dec 06, 2002 40.80 41.79 40.26 41.54 973,900 +0.74(+1.81%)
Dec 05, 2002 41.85 41.85 40.76 40.80 731,100 -0.86(-2.06%)
Dec 04, 2002 41.41 42.25 40.76 41.66 875,700 +0.26(+0.63%)
Dec 03, 2002 41.84 41.84 40.81 41.40 878,600 -0.43(-1.03%)
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.