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 (%)
Feb 28, 2011 42.80 42.83 42.30 42.54 4,624,985 -0.12(-0.29%)
Feb 25, 2011 42.49 42.87 42.34 42.66 3,643,647 +0.49(+1.16%)
Feb 24, 2011 42.30 42.53 41.77 42.17 5,152,903 -0.27(-0.63%)
Feb 23, 2011 42.60 42.76 41.52 42.44 6,633,485 -0.21(-0.49%)
Feb 22, 2011 43.47 43.66 42.52 42.65 7,108,365 -1.47(-3.33%)
Feb 18, 2011 44.29 44.44 44.07 44.12 3,458,618 -0.03(-0.06%)
Feb 17, 2011 44.49 44.63 44.09 44.14 3,895,870 -0.59(-1.33%)
Feb 16, 2011 44.63 44.85 44.50 44.74 4,755,744 +0.19(+0.43%)
Feb 15, 2011 44.51 44.94 44.43 44.54 5,405,482 -0.23(-0.51%)
Feb 14, 2011 44.14 44.78 44.14 44.77 3,878,116 +0.31(+0.70%)
Feb 11, 2011 43.93 44.74 43.52 44.46 3,753,243 +0.44(+1.00%)
Feb 10, 2011 44.32 44.43 43.72 44.02 3,507,720 -0.25(-0.56%)
Feb 09, 2011 44.07 44.58 43.87 44.27 5,413,669 -0.07(-0.16%)
Feb 08, 2011 43.34 44.34 43.12 44.34 6,145,051 +1.08(+2.49%)
Feb 07, 2011 42.86 43.61 42.69 43.26 3,618,945 +0.52(+1.21%)
Feb 04, 2011 42.79 42.83 42.41 42.74 2,828,718 -0.08(-0.18%)
Feb 03, 2011 42.79 43.26 42.62 42.82 4,301,892 -0.15(-0.35%)
Feb 02, 2011 42.78 43.24 42.67 42.97 5,000,829 +0.03(+0.06%)
Feb 01, 2011 41.59 43.22 41.45 42.94 8,006,149 +1.58(+3.82%)
Jan 31, 2011 41.61 41.88 41.20 41.36 7,037,318 -0.08(-0.18%)
Jan 28, 2011 42.50 42.74 41.41 41.44 6,413,432 -1.08(-2.53%)
Jan 27, 2011 42.22 42.62 41.74 42.52 3,654,570 +0.34(+0.82%)
Jan 26, 2011 42.05 42.40 41.66 42.17 5,543,711 +0.20(+0.48%)
Jan 25, 2011 41.51 42.03 41.25 41.97 6,920,760 +0.28(+0.66%)
Jan 24, 2011 41.72 42.04 41.54 41.70 4,609,849 -0.24(-0.58%)
Jan 21, 2011 42.74 42.79 41.50 41.94 9,511,260 -0.12(-0.28%)
Jan 20, 2011 41.85 42.34 41.30 42.05 9,875,826 -0.56(-1.31%)
Jan 19, 2011 43.21 43.67 42.39 42.61 7,994,098 -0.99(-2.26%)
Jan 18, 2011 43.65 44.17 43.33 43.60 5,905,940 -0.68(-1.53%)
Jan 14, 2011 42.14 44.36 42.11 44.27 10,266,806 +2.13(+5.05%)
Jan 13, 2011 42.94 42.95 42.08 42.14 4,915,254 -0.74(-1.72%)
Jan 12, 2011 42.90 43.31 42.82 42.88 5,504,157 +0.40(+0.94%)
Jan 11, 2011 42.60 42.76 42.14 42.48 4,857,817 +0.07(+0.16%)
Jan 10, 2011 42.24 42.71 42.10 42.41 3,337,036 -0.22(-0.52%)
Jan 07, 2011 43.04 43.16 42.06 42.63 6,509,407 -0.45(-1.04%)
Jan 06, 2011 42.47 43.49 42.30 43.08 7,126,600 +0.54(+1.27%)
Jan 05, 2011 41.75 42.57 41.63 42.54 8,044,950 +0.81(+1.93%)
Jan 04, 2011 42.45 42.60 41.39 41.73 5,260,732 -0.65(-1.53%)
Jan 03, 2011 42.19 42.62 42.19 42.38 5,624,768 +0.59(+1.40%)
Dec 31, 2010 41.83 42.00 41.70 41.79 1,931,632 -0.11(-0.26%)
Dec 30, 2010 41.98 42.05 41.65 41.90 3,532,795 -0.21(-0.51%)
Dec 29, 2010 41.90 42.17 41.71 42.12 3,909,963 +0.28(+0.66%)
Dec 28, 2010 41.58 41.93 41.23 41.84 3,139,511 +0.27(+0.65%)
Dec 27, 2010 41.29 41.59 41.11 41.57 2,178,717 +0.20(+0.48%)
Dec 23, 2010 41.60 41.76 41.14 41.37 3,442,690 -0.35(-0.84%)
Dec 22, 2010 41.35 42.21 41.35 41.72 4,679,454 +0.35(+0.85%)
Dec 21, 2010 40.55 41.46 40.43 41.37 4,558,208 +1.02(+2.52%)
Dec 20, 2010 40.42 40.75 40.34 40.35 4,007,135 +0.09(+0.22%)
Dec 17, 2010 40.27 40.53 40.13 40.27 5,357,325 +0.06(+0.14%)
Dec 16, 2010 40.47 40.88 39.84 40.21 7,463,290 -0.10(-0.24%)
Dec 15, 2010 41.58 41.59 40.25 40.31 10,157,154 -1.27(-3.06%)
Dec 14, 2010 41.31 41.97 41.31 41.58 6,646,238 +0.28(+0.68%)
Dec 13, 2010 42.15 42.23 41.14 41.30 10,579,749 -0.46(-1.10%)
Dec 10, 2010 42.34 42.52 41.52 41.76 10,948,025 -0.62(-1.46%)
Dec 09, 2010 41.68 42.53 41.59 42.38 13,879,978 +0.96(+2.31%)
Dec 08, 2010 39.87 41.42 39.76 41.42 10,920,005 +1.60(+4.01%)
Dec 07, 2010 39.98 40.08 39.61 39.82 9,223,068 +0.38(+0.96%)
Dec 06, 2010 39.22 39.56 39.10 39.45 4,288,534 +0.03(+0.09%)
Dec 03, 2010 38.74 39.49 38.45 39.41 5,311,083 +0.47(+1.22%)
Dec 02, 2010 37.94 39.05 37.88 38.94 8,982,328 +0.96(+2.54%)
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.