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 (%)
Apr 28, 2006 48.16 48.98 48.12 48.86 2,109,384 +0.59(+1.22%)
Apr 27, 2006 47.52 48.40 47.45 48.27 2,498,933 +0.42(+0.87%)
Apr 26, 2006 47.63 47.85 47.50 47.85 1,985,483 +0.46(+0.97%)
Apr 25, 2006 47.59 47.62 47.22 47.39 2,193,642 -0.18(-0.37%)
Apr 24, 2006 47.81 47.81 47.27 47.57 1,744,264 -0.07(-0.14%)
Apr 21, 2006 47.95 47.96 47.31 47.64 2,922,858 +0.12(+0.24%)
Apr 20, 2006 46.69 47.78 46.69 47.52 2,309,937 +0.46(+0.99%)
Apr 19, 2006 46.62 47.72 46.52 47.06 3,085,230 +0.45(+0.97%)
Apr 18, 2006 45.41 46.79 45.41 46.61 4,424,148 +1.37(+3.02%)
Apr 17, 2006 45.46 45.88 45.08 45.24 2,924,174 +0.23(+0.50%)
Apr 13, 2006 45.17 45.38 44.64 45.02 1,932,529 -0.16(-0.35%)
Apr 12, 2006 45.22 45.45 44.94 45.17 2,144,638 +0.01(+0.02%)
Apr 11, 2006 45.44 45.72 44.96 45.17 1,771,912 -0.66(-1.45%)
Apr 10, 2006 46.09 46.11 45.38 45.83 2,954,454 -0.10(-0.21%)
Apr 07, 2006 46.50 46.79 45.75 45.92 1,595,350 -0.42(-0.90%)
Apr 06, 2006 46.81 47.17 46.31 46.34 2,259,323 -0.01(-0.03%)
Apr 05, 2006 46.14 46.58 46.05 46.36 1,323,119 +0.11(+0.24%)
Apr 04, 2006 45.80 46.53 45.67 46.25 2,062,428 +0.25(+0.53%)
Apr 03, 2006 46.05 46.63 45.83 46.00 1,778,787 -0.01(-0.03%)
Mar 31, 2006 46.05 46.26 45.89 46.01 2,563,150 +0.22(+0.48%)
Mar 30, 2006 46.66 46.81 45.62 45.80 2,484,451 -1.03(-2.20%)
Mar 29, 2006 47.02 47.17 46.64 46.83 1,269,580 -0.12(-0.25%)
Mar 28, 2006 47.69 47.75 46.84 46.94 1,208,434 -0.72(-1.51%)
Mar 27, 2006 47.42 47.74 47.29 47.66 956,390 -0.05(-0.10%)
Mar 24, 2006 47.59 47.78 47.33 47.71 871,401 +0.01(+0.01%)
Mar 23, 2006 47.88 47.94 47.48 47.70 1,150,506 -0.25(-0.51%)
Mar 22, 2006 47.54 48.03 47.36 47.95 2,136,593 +0.48(+1.01%)
Mar 21, 2006 47.64 47.86 47.29 47.47 2,200,518 -0.42(-0.87%)
Mar 20, 2006 47.65 48.03 47.41 47.89 1,194,391 +0.21(+0.43%)
Mar 17, 2006 48.13 48.13 47.67 47.68 1,957,543 +0.16(+0.35%)
Mar 16, 2006 48.02 48.02 47.37 47.52 2,150,050 -0.26(-0.54%)
Mar 15, 2006 48.06 48.16 47.45 47.78 2,848,400 -0.54(-1.12%)
Mar 14, 2006 47.72 48.44 47.45 48.32 3,793,673 +0.40(+0.83%)
Mar 13, 2006 47.82 48.17 47.55 47.92 1,387,337 +0.08(+0.17%)
Mar 10, 2006 47.24 47.94 47.18 47.84 1,390,994 +0.27(+0.56%)
Mar 09, 2006 47.94 48.14 47.51 47.57 1,982,119 -0.30(-0.63%)
Mar 08, 2006 47.75 47.96 47.50 47.87 1,358,080 +0.13(+0.27%)
Mar 07, 2006 47.52 47.84 47.29 47.74 1,271,189 +0.06(+0.13%)
Mar 06, 2006 48.23 48.23 47.36 47.68 1,688,824 -0.51(-1.05%)
Mar 03, 2006 48.16 48.46 47.85 48.19 1,657,958 -0.10(-0.20%)
Mar 02, 2006 48.47 48.52 48.11 48.28 1,717,641 -0.19(-0.39%)
Mar 01, 2006 48.15 48.62 48.11 48.47 2,342,850 +0.38(+0.80%)
Feb 28, 2006 48.52 48.47 47.70 48.09 2,120,355 -0.43(-0.89%)
Feb 27, 2006 48.30 48.73 48.21 48.52 1,408,694 +0.05(+0.11%)
Feb 24, 2006 48.40 48.82 48.13 48.47 2,087,588 +0.12(+0.25%)
Feb 23, 2006 48.31 48.56 47.84 48.34 2,516,487 -0.30(-0.62%)
Feb 22, 2006 47.13 48.65 47.13 48.65 2,586,994 +1.37(+2.91%)
Feb 21, 2006 47.58 47.83 47.18 47.27 1,641,282 -0.05(-0.12%)
Feb 17, 2006 47.85 48.16 46.96 47.33 2,732,545 -0.67(-1.40%)
Feb 16, 2006 47.55 48.00 47.24 48.00 3,827,465 +0.78(+1.65%)
Feb 15, 2006 46.55 47.51 46.44 47.22 7,910,045 +1.44(+3.14%)
Feb 14, 2006 45.32 46.21 45.32 45.78 2,788,571 +0.26(+0.57%)
Feb 13, 2006 46.39 46.79 45.10 45.52 5,769,649 +1.37(+3.11%)
Feb 10, 2006 43.73 44.27 43.38 44.15 1,538,007 +0.44(+1.02%)
Feb 09, 2006 43.82 44.29 43.51 43.70 1,217,065 -0.10(-0.22%)
Feb 08, 2006 43.62 43.80 42.91 43.80 1,279,088 +0.57(+1.31%)
Feb 07, 2006 43.36 43.54 42.94 43.23 1,716,910 -0.01(-0.02%)
Feb 06, 2006 43.61 43.67 43.19 43.24 1,417,763 -0.50(-1.14%)
Feb 03, 2006 43.63 44.00 43.16 43.74 1,784,785 -0.25(-0.57%)
Feb 02, 2006 44.41 44.43 43.96 43.99 1,738,852 -0.51(-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.