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, 2004 34.34 34.48 34.01 34.47 2,243,469 +0.42(+1.24%)
Apr 29, 2004 33.79 34.44 33.75 34.05 1,795,792 +0.19(+0.58%)
Apr 28, 2004 34.22 34.23 33.77 33.85 1,386,474 -0.39(-1.14%)
Apr 27, 2004 34.24 34.67 34.16 34.24 1,312,991 +0.23(+0.67%)
Apr 26, 2004 34.25 34.39 33.82 34.01 1,568,564 -0.06(-0.17%)
Apr 23, 2004 34.01 34.11 33.69 34.07 1,206,848 -0.03(-0.10%)
Apr 22, 2004 33.44 34.37 33.33 34.11 1,953,850 +0.99(+3.00%)
Apr 21, 2004 33.10 33.54 32.91 33.11 2,379,960 +0.01(+0.04%)
Apr 20, 2004 33.33 33.58 33.10 33.10 1,823,059 -0.05(-0.14%)
Apr 19, 2004 33.62 33.63 33.01 33.14 1,179,581 -0.57(-1.69%)
Apr 16, 2004 33.72 33.83 33.41 33.72 1,956,315 +0.32(+0.97%)
Apr 15, 2004 33.74 33.74 32.94 33.39 2,717,797 -0.31(-0.91%)
Apr 14, 2004 34.40 34.47 33.49 33.70 2,112,986 -0.92(-2.66%)
Apr 13, 2004 35.54 35.59 34.53 34.62 1,242,280 -0.90(-2.54%)
Apr 12, 2004 35.47 35.69 35.33 35.52 672,594 -0.11(-0.31%)
Apr 08, 2004 35.87 35.89 35.52 35.63 936,024 -0.14(-0.38%)
Apr 07, 2004 35.83 35.92 35.55 35.77 770,109 -0.06(-0.16%)
Apr 06, 2004 35.51 35.91 35.47 35.83 830,652 +0.16(+0.46%)
Apr 05, 2004 35.64 35.70 35.36 35.66 1,481,832 +0.03(+0.07%)
Apr 02, 2004 36.15 36.20 35.29 35.64 2,247,782 -0.51(-1.42%)
Apr 01, 2004 35.94 36.21 35.94 36.15 1,338,101 +0.18(+0.49%)
Mar 31, 2004 36.17 36.19 35.90 35.97 1,216,091 -0.24(-0.66%)
Mar 30, 2004 36.21 36.33 36.09 36.21 884,570 +0.01(+0.02%)
Mar 29, 2004 36.01 36.42 36.01 36.21 912,916 +0.30(+0.83%)
Mar 26, 2004 36.06 36.18 35.91 35.91 763,485 -0.29(-0.81%)
Mar 25, 2004 35.99 36.26 35.76 36.20 1,032,461 +0.51(+1.44%)
Mar 24, 2004 36.05 36.07 35.59 35.69 1,306,674 -0.31(-0.85%)
Mar 23, 2004 36.10 36.38 35.99 35.99 1,497,546 +0.08(+0.24%)
Mar 22, 2004 36.19 36.19 35.60 35.91 1,638,812 -0.40(-1.09%)
Mar 19, 2004 36.92 36.98 36.21 36.31 1,335,174 -0.69(-1.88%)
Mar 18, 2004 37.25 37.25 36.62 37.00 1,528,356 -0.34(-0.92%)
Mar 17, 2004 36.89 37.58 36.88 37.34 1,244,591 +0.54(+1.46%)
Mar 16, 2004 36.74 37.05 36.51 36.81 1,065,736 +0.22(+0.60%)
Mar 15, 2004 36.95 37.01 36.00 36.58 1,246,594 -0.50(-1.35%)
Mar 12, 2004 36.74 37.30 36.70 37.08 1,387,398 +0.42(+1.15%)
Mar 11, 2004 37.33 37.58 36.64 36.66 1,612,623 -0.67(-1.79%)
Mar 10, 2004 37.99 38.05 37.23 37.33 1,011,355 -0.62(-1.64%)
Mar 09, 2004 38.02 38.06 37.69 37.95 1,603,688 -0.06(-0.17%)
Mar 08, 2004 37.97 38.25 37.95 38.02 837,584 -0.08(-0.22%)
Mar 05, 2004 37.72 38.42 37.65 38.10 1,245,516 +0.32(+0.86%)
Mar 04, 2004 37.65 37.94 37.65 37.78 953,586 +0.13(+0.34%)
Mar 03, 2004 37.58 37.81 37.50 37.65 1,184,511 +0.10(+0.26%)
Mar 02, 2004 37.81 37.89 37.44 37.55 1,522,964 -0.41(-1.08%)
Mar 01, 2004 38.06 38.81 37.91 37.96 1,895,310 -0.09(-0.24%)
Feb 27, 2004 36.88 38.08 36.88 38.05 2,238,077 +0.62(+1.66%)
Feb 26, 2004 37.07 37.51 36.97 37.43 1,544,840 +0.34(+0.91%)
Feb 25, 2004 37.10 37.26 36.91 37.09 1,169,414 +0.14(+0.37%)
Feb 24, 2004 37.29 37.48 36.71 36.95 1,620,480 -0.34(-0.91%)
Feb 23, 2004 36.87 37.97 36.83 37.29 2,754,770 +0.61(+1.66%)
Feb 20, 2004 36.63 36.84 36.34 36.68 1,179,427 +0.05(+0.14%)
Feb 19, 2004 36.91 36.97 36.60 36.63 1,910,253 -0.21(-0.58%)
Feb 18, 2004 37.16 37.17 36.75 36.84 913,994 -0.27(-0.73%)
Feb 17, 2004 37.44 37.50 37.04 37.12 1,266,005 +0.01(+0.02%)
Feb 13, 2004 37.04 37.49 37.03 37.11 818,327 -0.09(-0.24%)
Feb 12, 2004 37.23 37.24 36.98 37.20 775,809 -0.03(-0.09%)
Feb 11, 2004 36.77 37.32 36.74 37.23 1,514,954 +0.33(+0.90%)
Feb 10, 2004 36.64 36.95 36.55 36.90 1,373,996 +0.27(+0.73%)
Feb 09, 2004 36.73 36.84 36.49 36.64 1,007,812 -0.18(-0.48%)
Feb 06, 2004 36.45 36.94 36.44 36.81 1,278,945 +0.47(+1.29%)
Feb 05, 2004 36.29 36.45 35.99 36.34 1,548,691 +0.04(+0.11%)
Feb 04, 2004 36.10 36.68 36.10 36.31 1,921,653 +0.11(+0.31%)
Feb 03, 2004 36.73 36.73 36.16 36.20 1,550,386 -0.48(-1.31%)
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.