Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.63 45.71 44.41 45.02 5,080,392 +0.40(+0.89%)
Apr 29, 2008 45.17 45.58 44.50 44.62 2,831,742 -0.54(-1.19%)
Apr 28, 2008 45.80 45.80 45.09 45.16 3,650,361 -0.65(-1.42%)
Apr 25, 2008 44.63 45.88 44.28 45.81 3,320,752 +1.31(+2.95%)
Apr 24, 2008 43.18 44.78 43.05 44.50 3,941,926 +1.51(+3.52%)
Apr 23, 2008 42.78 43.65 42.77 42.99 4,615,537 +0.32(+0.75%)
Apr 22, 2008 42.17 42.91 41.78 42.67 3,657,428 +0.29(+0.67%)
Apr 21, 2008 42.92 43.17 42.08 42.38 3,076,096 -0.79(-1.82%)
Apr 18, 2008 43.96 44.69 42.85 43.17 4,408,603 +0.23(+0.53%)
Apr 17, 2008 41.28 43.33 40.97 42.94 4,730,215 +0.49(+1.16%)
Apr 16, 2008 41.37 42.52 41.22 42.45 4,601,492 +1.79(+4.39%)
Apr 15, 2008 40.55 41.56 40.34 40.66 5,529,008 +0.53(+1.33%)
Apr 14, 2008 41.60 41.63 40.09 40.13 5,415,037 -1.57(-3.77%)
Apr 11, 2008 41.51 42.66 40.90 41.70 4,672,430 -0.30(-0.71%)
Apr 10, 2008 42.63 42.71 41.52 42.00 5,139,975 -0.92(-2.15%)
Apr 09, 2008 43.19 44.11 42.80 42.92 4,868,213 -0.49(-1.14%)
Apr 08, 2008 43.97 44.21 43.13 43.41 3,186,100 -0.78(-1.76%)
Apr 07, 2008 44.20 45.03 44.02 44.19 2,932,886 +0.23(+0.52%)
Apr 04, 2008 44.48 44.54 43.74 43.97 5,226,815 -0.50(-1.12%)
Apr 03, 2008 44.41 45.01 43.76 44.47 3,798,394 -0.38(-0.84%)
Apr 02, 2008 45.11 45.93 44.68 44.84 4,410,601 -0.28(-0.62%)
Apr 01, 2008 43.26 45.19 43.26 45.12 5,747,057 +2.56(+6.01%)
Mar 31, 2008 42.62 43.52 42.39 42.56 4,313,806 -0.16(-0.36%)
Mar 28, 2008 44.13 44.17 42.56 42.72 5,634,575 -1.28(-2.91%)
Mar 27, 2008 43.49 45.31 42.63 44.00 9,959,469 +0.84(+1.94%)
Mar 26, 2008 43.72 44.00 42.97 43.16 7,486,192 -0.87(-1.98%)
Mar 25, 2008 44.14 44.71 43.63 44.03 6,229,093 -0.64(-1.42%)
Mar 24, 2008 43.33 46.22 43.33 44.67 7,557,492 +0.84(+1.93%)
Mar 21, 2008 41.54 44.09 41.22 43.82 7,869,832 +0.00(+0.00%)
Mar 20, 2008 41.54 44.09 41.38 43.82 7,869,832 +2.60(+6.31%)
Mar 19, 2008 41.86 42.64 40.82 41.22 7,865,443 -0.52(-1.24%)
Mar 18, 2008 40.67 41.84 40.17 41.74 6,858,142 +1.75(+4.38%)
Mar 17, 2008 38.17 40.43 37.01 39.99 8,414,789 +0.81(+2.07%)
Mar 14, 2008 40.25 41.02 38.12 39.17 9,684,810 -1.02(-2.54%)
Mar 13, 2008 39.01 40.47 38.52 40.19 6,844,820 -0.32(-0.79%)
Mar 12, 2008 40.57 42.28 40.51 40.51 5,941,245 -0.41(-1.00%)
Mar 11, 2008 38.77 41.04 38.77 40.92 5,578,483 +3.08(+8.15%)
Mar 10, 2008 38.47 39.05 37.62 37.84 3,964,581 -0.67(-1.74%)
Mar 07, 2008 37.52 39.09 37.05 38.51 7,199,800 +0.76(+2.01%)
Mar 06, 2008 38.69 38.69 37.68 37.75 4,670,081 -1.21(-3.10%)
Mar 05, 2008 39.19 40.16 38.56 38.95 4,882,885 -0.38(-0.97%)
Mar 04, 2008 38.56 39.65 37.84 39.34 6,892,346 +0.34(+0.88%)
Mar 03, 2008 39.76 39.86 38.62 38.99 4,674,343 -0.88(-2.21%)
Feb 29, 2008 40.12 40.85 39.63 39.88 7,611,427 -0.89(-2.18%)
Feb 28, 2008 40.80 41.08 40.23 40.77 5,741,060 -0.52(-1.26%)
Feb 27, 2008 40.65 42.00 40.47 41.28 3,627,025 +0.15(+0.36%)
Feb 26, 2008 40.78 41.52 40.59 41.14 2,964,543 +0.08(+0.21%)
Feb 25, 2008 40.73 41.17 39.80 41.05 4,639,458 +0.18(+0.43%)
Feb 22, 2008 40.27 40.94 39.42 40.88 3,956,330 +0.74(+1.84%)
Feb 21, 2008 41.05 41.27 40.03 40.14 2,700,682 -0.78(-1.90%)
Feb 20, 2008 40.12 41.07 39.70 40.91 4,684,639 +0.42(+1.03%)
Feb 19, 2008 41.65 42.08 40.34 40.50 4,788,316 -0.76(-1.84%)
Feb 18, 2008 40.70 41.31 40.04 41.26 0 +0.00(+0.00%)
Feb 15, 2008 40.70 41.31 40.04 41.26 4,109,777 +0.52(+1.27%)
Feb 14, 2008 41.20 41.82 40.38 40.74 3,759,471 -0.53(-1.27%)
Feb 13, 2008 41.71 41.92 40.56 41.27 3,984,232 -0.10(-0.25%)
Feb 12, 2008 40.89 41.78 40.61 41.37 4,595,562 +0.88(+2.18%)
Feb 11, 2008 40.99 41.12 40.11 40.49 3,609,516 -0.60(-1.45%)
Feb 08, 2008 41.60 41.78 40.57 41.08 3,547,277 -0.77(-1.85%)
Feb 07, 2008 41.10 42.13 40.88 41.86 5,725,548 +0.59(+1.43%)
Feb 06, 2008 41.24 41.99 40.55 41.27 6,292,108 +0.23(+0.55%)
Feb 05, 2008 41.13 41.83 40.53 41.04 4,972,831 -0.75(-1.79%)
Feb 04, 2008 42.56 42.82 41.46 41.78 4,180,061 -1.33(-3.09%)
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.