Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.39 19.75 17.92 19.48 17,904,124 +1.71(+9.62%)
Mar 30, 2009 19.13 19.42 17.62 17.77 16,595,408 -3.14(-15.04%)
Mar 26, 2009 21.84 22.05 20.61 20.91 17,089,038 -0.62(-2.90%)
Mar 25, 2009 21.83 22.67 19.75 21.54 18,984,810 +0.05(+0.22%)
Mar 24, 2009 21.05 23.07 20.86 21.49 24,635,542 -0.27(-1.25%)
Mar 23, 2009 20.29 21.84 20.17 21.76 22,624,522 +3.86(+21.58%)
Mar 20, 2009 19.42 19.42 17.67 17.90 18,318,800 -1.53(-7.87%)
Mar 19, 2009 21.44 21.44 18.90 19.43 18,765,800 -1.50(-7.15%)
Mar 18, 2009 18.42 20.94 18.34 20.92 25,219,572 +1.97(+10.38%)
Mar 17, 2009 18.12 18.96 17.35 18.96 21,588,912 +0.79(+4.36%)
Mar 16, 2009 18.98 19.78 18.00 18.17 20,333,378 -0.55(-2.95%)
Mar 13, 2009 18.79 18.92 17.15 18.72 0 -0.27(-1.40%)
Mar 12, 2009 16.39 19.14 15.79 18.98 25,274,826 +2.49(+15.12%)
Mar 11, 2009 16.71 18.85 16.13 16.49 39,309,976 +0.20(+1.22%)
Mar 10, 2009 14.40 16.74 14.16 16.29 31,507,852 +3.18(+24.24%)
Mar 09, 2009 11.92 13.80 11.68 13.11 28,198,864 +0.80(+6.54%)
Mar 06, 2009 13.30 14.00 10.77 12.31 0 -0.99(-7.45%)
Mar 05, 2009 14.94 15.29 13.17 13.30 26,176,622 -2.17(-14.02%)
Mar 04, 2009 16.98 17.17 14.64 15.47 26,229,836 -1.89(-10.88%)
Mar 02, 2009 17.90 18.48 16.76 17.35 17,738,094 -0.82(-4.54%)
Feb 27, 2009 18.84 19.61 17.69 18.18 0 -1.60(-8.07%)
Feb 26, 2009 20.12 21.42 19.50 19.77 18,608,342 +0.29(+1.50%)
Feb 25, 2009 18.42 20.45 17.35 19.48 23,078,184 +0.53(+2.81%)
Feb 24, 2009 16.52 18.98 15.65 18.95 28,212,384 +2.59(+15.81%)
Feb 23, 2009 16.12 17.26 15.86 16.36 20,231,216 +0.92(+5.94%)
Feb 20, 2009 14.90 15.96 13.99 15.45 0 -0.58(-3.61%)
Feb 19, 2009 17.55 17.67 15.85 16.02 18,549,984 -1.00(-5.86%)
Feb 18, 2009 17.95 17.95 16.27 17.02 16,865,494 -0.58(-3.29%)
Feb 17, 2009 17.67 17.93 16.92 17.60 19,762,772 -1.15(-6.13%)
Feb 13, 2009 20.05 20.73 18.66 18.75 17,481,008 -1.91(-9.24%)
Feb 12, 2009 21.02 21.24 19.20 20.66 16,107,455 -1.24(-5.68%)
Feb 11, 2009 20.35 22.01 20.00 21.90 13,017,009 +2.07(+10.43%)
Feb 10, 2009 22.04 22.61 19.67 19.83 19,431,858 -2.45(-10.98%)
Feb 09, 2009 21.80 22.29 21.19 22.28 12,295,244 +0.62(+2.89%)
Feb 06, 2009 20.33 22.07 19.82 21.66 15,997,948 +1.82(+9.19%)
Feb 05, 2009 18.60 20.51 17.54 19.83 19,550,300 +0.66(+3.47%)
Feb 04, 2009 20.08 20.87 18.78 19.17 20,850,268 -0.68(-3.42%)
Feb 03, 2009 21.99 22.21 17.62 19.85 40,852,664 -1.55(-7.24%)
Feb 02, 2009 21.21 21.52 20.37 21.40 12,988,646 -0.23(-1.05%)
Jan 30, 2009 23.00 23.95 21.26 21.62 0 -1.13(-4.97%)
Jan 29, 2009 23.99 24.60 22.61 22.75 13,379,710 -2.07(-8.36%)
Jan 28, 2009 23.85 24.97 23.56 24.83 20,516,986 +3.45(+16.14%)
Jan 27, 2009 21.12 21.48 20.04 21.38 11,916,270 +1.12(+5.51%)
Jan 26, 2009 20.82 22.01 19.76 20.26 13,976,265 +0.13(+0.66%)
Jan 23, 2009 19.02 20.27 18.62 20.13 12,989,225 +0.43(+2.19%)
Jan 22, 2009 19.40 21.36 18.30 19.69 22,570,046 -0.36(-1.79%)
Jan 21, 2009 16.30 20.19 16.16 20.05 53,723,364 +5.43(+37.09%)
Jan 20, 2009 23.19 24.18 14.17 14.63 52,783,640 -10.33(-41.40%)
Jan 16, 2009 28.58 28.67 23.96 24.96 20,286,928 -2.73(-9.87%)
Jan 15, 2009 28.80 29.16 26.78 27.69 13,104,658 -1.18(-4.08%)
Jan 14, 2009 29.73 29.99 28.56 28.87 9,064,804 -1.29(-4.28%)
Jan 13, 2009 29.86 30.25 29.40 30.16 9,102,315 +0.02(+0.07%)
Jan 12, 2009 31.05 31.94 29.60 30.14 15,543,695 -0.89(-2.87%)
Jan 09, 2009 32.27 32.38 30.80 31.03 10,225,598 -1.05(-3.27%)
Jan 08, 2009 31.78 32.30 31.32 32.08 9,506,844 +0.42(+1.32%)
Jan 07, 2009 31.56 32.63 31.36 31.66 10,180,178 -0.22(-0.68%)
Jan 06, 2009 31.79 33.04 30.95 31.88 9,806,646 +0.35(+1.12%)
Jan 05, 2009 31.52 32.26 30.98 31.52 7,672,531 -0.32(-1.01%)
Jan 02, 2009 31.78 32.25 30.91 31.84 0 -0.27(-0.84%)
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.