PNC Financial Services (NY: PNC )

204.11 USD +3.15 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 70.45 71.65 70.39 71.47 1,442,000 +0.86(+1.22%)
Apr 27, 2006 69.51 70.80 69.41 70.61 1,708,300 +0.61(+0.87%)
Apr 26, 2006 69.67 70.00 69.48 70.00 1,357,300 +0.67(+0.97%)
Apr 25, 2006 69.61 69.66 69.07 69.33 1,499,600 -0.26(-0.37%)
Apr 24, 2006 69.94 69.94 69.15 69.59 1,192,400 -0.10(-0.14%)
Apr 21, 2006 70.14 70.15 69.20 69.69 1,998,100 +0.17(+0.24%)
Apr 20, 2006 68.30 69.89 68.30 69.52 1,579,100 +0.68(+0.99%)
Apr 19, 2006 68.19 69.80 68.05 68.84 2,109,100 +0.66(+0.97%)
Apr 18, 2006 66.43 68.45 66.43 68.18 3,024,400 +2.00(+3.02%)
Apr 17, 2006 66.50 67.12 65.95 66.18 1,999,000 +0.33(+0.50%)
Apr 13, 2006 66.08 66.39 65.30 65.85 1,321,100 -0.23(-0.35%)
Apr 12, 2006 66.15 66.49 65.74 66.08 1,466,100 +0.01(+0.02%)
Apr 11, 2006 66.47 66.88 65.77 66.07 1,211,300 -0.97(-1.45%)
Apr 10, 2006 67.42 67.45 66.38 67.04 2,019,700 -0.14(-0.21%)
Apr 07, 2006 68.02 68.44 66.92 67.18 1,090,600 -0.61(-0.90%)
Apr 06, 2006 68.47 69.00 67.75 67.79 1,544,500 -0.02(-0.03%)
Apr 05, 2006 67.50 68.14 67.37 67.81 904,500 +0.16(+0.24%)
Apr 04, 2006 66.99 68.06 66.81 67.65 1,409,900 +0.36(+0.53%)
Apr 03, 2006 67.37 68.21 67.04 67.29 1,216,000 -0.02(-0.03%)
Mar 31, 2006 67.37 67.67 67.13 67.31 1,752,200 +0.32(+0.48%)
Mar 30, 2006 68.26 68.47 66.74 66.99 1,698,400 -1.51(-2.20%)
Mar 29, 2006 68.78 69.00 68.23 68.50 867,900 -0.17(-0.25%)
Mar 28, 2006 69.76 69.85 68.52 68.67 826,100 -1.05(-1.51%)
Mar 27, 2006 69.36 69.83 69.17 69.72 653,800 -0.07(-0.10%)
Mar 24, 2006 69.61 69.89 69.23 69.79 595,700 +0.01(+0.01%)
Mar 23, 2006 70.04 70.13 69.45 69.78 786,500 -0.36(-0.51%)
Mar 22, 2006 69.54 70.26 69.28 70.14 1,460,600 +0.70(+1.01%)
Mar 21, 2006 69.69 70.01 69.18 69.44 1,504,300 -0.61(-0.87%)
Mar 20, 2006 69.70 70.26 69.35 70.05 816,500 +0.30(+0.43%)
Mar 17, 2006 70.41 70.41 69.73 69.75 1,338,200 +0.24(+0.35%)
Mar 16, 2006 70.24 70.24 69.29 69.51 1,469,800 -0.38(-0.54%)
Mar 15, 2006 70.30 70.45 69.41 69.89 1,947,200 -0.79(-1.12%)
Mar 14, 2006 69.80 70.86 69.41 70.68 2,593,400 +0.58(+0.83%)
Mar 13, 2006 69.95 70.47 69.56 70.10 948,400 +0.12(+0.17%)
Mar 10, 2006 69.10 70.13 69.01 69.98 950,900 +0.39(+0.56%)
Mar 09, 2006 70.13 70.42 69.50 69.59 1,355,000 -0.44(-0.63%)
Mar 08, 2006 69.85 70.15 69.48 70.03 928,400 +0.19(+0.27%)
Mar 07, 2006 69.51 69.98 69.18 69.84 869,000 +0.09(+0.13%)
Mar 06, 2006 70.55 70.55 69.28 69.75 1,154,500 -0.74(-1.05%)
Mar 03, 2006 70.45 70.89 70.00 70.49 1,133,400 -0.14(-0.20%)
Mar 02, 2006 70.91 70.97 70.38 70.63 1,174,200 -0.28(-0.39%)
Mar 01, 2006 70.43 71.12 70.37 70.91 1,601,600 +0.56(+0.80%)
Feb 28, 2006 70.98 70.90 69.77 70.35 1,449,500 -0.63(-0.89%)
Feb 27, 2006 70.66 71.28 70.52 70.98 963,000 +0.08(+0.11%)
Feb 24, 2006 70.80 71.42 70.41 70.90 1,427,100 +0.18(+0.25%)
Feb 23, 2006 70.67 71.04 69.98 70.72 1,720,300 -0.44(-0.62%)
Feb 22, 2006 68.95 71.16 68.95 71.16 1,768,500 +2.01(+2.91%)
Feb 21, 2006 69.60 69.96 69.02 69.15 1,122,000 -0.08(-0.12%)
Feb 17, 2006 70.00 70.45 68.70 69.23 1,868,000 -0.98(-1.40%)
Feb 16, 2006 69.55 70.21 69.11 70.21 2,616,500 +1.14(+1.65%)
Feb 15, 2006 68.10 69.50 67.94 69.07 5,407,400 +2.10(+3.14%)
Feb 14, 2006 66.30 67.59 66.30 66.97 1,906,300 +0.38(+0.57%)
Feb 13, 2006 67.86 68.45 65.97 66.59 3,944,200 +2.01(+3.11%)
Feb 10, 2006 63.97 64.76 63.46 64.58 1,051,400 +0.65(+1.02%)
Feb 09, 2006 64.10 64.79 63.65 63.93 832,000 -0.14(-0.22%)
Feb 08, 2006 63.81 64.07 62.77 64.07 874,400 +0.83(+1.31%)
Feb 07, 2006 63.43 63.69 62.82 63.24 1,173,700 -0.01(-0.02%)
Feb 06, 2006 63.80 63.88 63.18 63.25 969,200 -0.73(-1.14%)
Feb 03, 2006 63.83 64.37 63.13 63.98 1,220,100 -0.37(-0.57%)
Feb 02, 2006 64.97 64.99 64.31 64.35 1,188,700 -0.74(-1.14%)
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.