PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 72.30 72.44 71.41 71.97 2,272,850 -0.18(-0.25%)
Mar 29, 2007 72.07 72.26 71.63 72.15 1,879,000 +0.71(+0.99%)
Mar 28, 2007 72.61 72.61 71.40 71.44 1,719,600 -1.17(-1.61%)
Mar 27, 2007 72.18 72.62 71.76 72.61 2,710,200 +0.43(+0.60%)
Mar 26, 2007 72.01 72.20 71.32 72.18 1,395,500 -0.04(-0.06%)
Mar 23, 2007 72.26 72.70 72.04 72.22 1,056,599 -0.03(-0.04%)
Mar 22, 2007 72.67 72.80 72.04 72.25 2,683,992 -0.29(-0.40%)
Mar 21, 2007 71.36 72.82 71.02 72.54 2,032,422 +1.19(+1.67%)
Mar 20, 2007 71.14 71.61 70.87 71.35 1,500,000 +0.31(+0.44%)
Mar 19, 2007 70.50 71.25 70.24 71.04 1,554,422 +0.94(+1.34%)
Mar 16, 2007 70.38 70.86 69.73 70.10 2,135,100 -0.14(-0.20%)
Mar 15, 2007 68.60 71.60 68.60 70.24 2,012,900 +0.51(+0.73%)
Mar 14, 2007 70.28 70.43 68.76 69.73 2,771,394 -0.17(-0.24%)
Mar 13, 2007 72.03 71.75 69.78 69.90 2,742,300 -2.13(-2.96%)
Mar 12, 2007 71.47 72.11 71.10 72.03 1,502,300 +0.28(+0.39%)
Mar 09, 2007 72.32 72.45 71.64 71.75 1,084,100 -0.28(-0.39%)
Mar 08, 2007 72.25 72.75 71.33 72.03 1,967,400 +0.41(+0.57%)
Mar 07, 2007 72.54 72.60 71.62 71.62 1,553,400 -0.91(-1.25%)
Mar 06, 2007 72.47 72.76 71.96 72.53 3,102,700 +0.83(+1.16%)
Mar 05, 2007 72.12 72.58 71.41 71.70 3,040,700 -1.55(-2.12%)
Mar 02, 2007 73.10 73.87 72.57 73.25 8,519,400 +0.16(+0.22%)
Mar 01, 2007 72.65 73.61 71.92 73.09 1,570,009 -0.20(-0.27%)
Feb 28, 2007 74.00 74.10 72.80 73.29 2,173,100 -0.06(-0.08%)
Feb 27, 2007 74.54 75.16 73.11 73.35 2,178,900 -2.31(-3.05%)
Feb 26, 2007 75.70 75.88 75.36 75.66 1,676,791 +0.16(+0.21%)
Feb 23, 2007 75.95 75.95 75.28 75.50 1,823,500 -0.20(-0.26%)
Feb 22, 2007 75.91 76.21 75.27 75.70 1,226,500 -0.15(-0.20%)
Feb 21, 2007 76.00 76.15 75.73 75.85 1,013,900 -0.45(-0.59%)
Feb 20, 2007 75.85 76.41 74.24 76.30 1,087,000 +0.67(+0.89%)
Feb 16, 2007 75.52 75.87 75.05 75.63 5,524,400 +0.02(+0.03%)
Feb 15, 2007 75.72 75.99 75.56 75.61 1,250,100 -0.06(-0.08%)
Feb 14, 2007 75.80 76.05 75.51 75.67 1,581,203 -0.09(-0.12%)
Feb 13, 2007 75.00 75.76 74.85 75.76 2,333,162 +0.89(+1.19%)
Feb 12, 2007 74.75 74.92 74.50 74.87 989,124 +0.24(+0.32%)
Feb 09, 2007 74.74 75.20 74.33 74.63 1,266,700 +0.03(+0.04%)
Feb 08, 2007 74.78 74.78 74.00 74.60 1,249,800 -0.17(-0.23%)
Feb 07, 2007 74.27 74.93 74.00 74.77 778,400 +0.48(+0.65%)
Feb 06, 2007 74.31 74.71 74.02 74.29 1,109,200 +0.07(+0.09%)
Feb 05, 2007 74.04 74.37 73.59 74.22 891,400 +0.25(+0.34%)
Feb 02, 2007 73.90 74.07 73.78 73.97 738,800 +0.30(+0.41%)
Feb 01, 2007 73.87 74.00 73.40 73.67 1,131,300 -0.10(-0.14%)
Jan 31, 2007 73.04 73.92 72.78 73.77 1,127,100 +0.29(+0.39%)
Jan 30, 2007 72.92 73.50 72.80 73.48 1,066,700 +0.58(+0.80%)
Jan 29, 2007 72.92 73.12 72.60 72.90 1,295,900 +0.00(+0.00%)
Jan 26, 2007 72.68 72.95 72.02 72.90 1,393,200 +0.25(+0.34%)
Jan 25, 2007 73.81 73.81 72.32 72.65 1,727,600 -1.05(-1.42%)
Jan 24, 2007 73.20 73.74 72.91 73.70 1,331,700 +0.56(+0.77%)
Jan 23, 2007 74.30 74.30 73.00 73.14 1,866,600 -0.78(-1.06%)
Jan 22, 2007 74.65 74.65 73.65 73.92 1,523,300 -0.90(-1.20%)
Jan 19, 2007 75.15 75.15 74.30 74.82 1,241,600 -0.03(-0.04%)
Jan 18, 2007 74.80 75.00 74.61 74.85 804,000 +0.19(+0.25%)
Jan 17, 2007 74.76 74.99 74.41 74.66 1,120,100 -0.10(-0.13%)
Jan 16, 2007 75.02 75.06 74.50 74.76 1,197,900 -0.07(-0.09%)
Jan 12, 2007 74.85 74.96 74.60 74.83 1,052,000 -0.15(-0.20%)
Jan 11, 2007 75.12 75.46 74.75 74.98 1,190,500 +0.01(+0.01%)
Jan 10, 2007 74.56 74.97 74.43 74.97 1,265,000 -0.14(-0.19%)
Jan 09, 2007 74.96 75.65 74.57 75.11 2,011,800 +0.17(+0.23%)
Jan 08, 2007 74.20 75.01 73.70 74.94 1,588,500 +0.84(+1.13%)
Jan 05, 2007 74.96 74.96 73.86 74.10 900,400 -0.86(-1.15%)
Jan 04, 2007 74.91 75.13 74.61 74.96 858,200 -0.19(-0.25%)
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.