Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.25 30.38 28.53 30.38 10,732,050 +1.26(+4.33%)
May 28, 2009 27.86 29.12 27.51 29.12 10,461,464 +1.70(+6.20%)
May 27, 2009 29.40 29.68 27.32 27.42 12,116,781 -1.43(-4.95%)
May 26, 2009 27.25 29.01 27.03 28.85 10,795,153 +1.38(+5.03%)
May 22, 2009 27.79 27.95 26.99 27.47 5,904,867 +0.00(+0.00%)
May 21, 2009 27.63 27.88 26.68 27.47 11,489,215 -0.59(-2.09%)
May 20, 2009 29.74 29.95 27.78 28.05 10,469,090 -0.80(-2.77%)
May 19, 2009 29.86 30.34 28.85 28.85 9,331,340 -0.88(-2.96%)
May 18, 2009 28.61 30.54 28.41 29.74 12,358,504 +1.86(+6.68%)
May 15, 2009 28.89 29.44 27.71 27.87 12,093,423 -0.89(-3.08%)
May 14, 2009 27.27 29.81 26.92 28.76 27,144,308 +0.61(+2.18%)
May 13, 2009 29.43 30.06 28.01 28.15 13,686,527 -1.73(-5.78%)
May 12, 2009 31.61 31.64 28.77 29.88 19,545,040 -1.26(-4.05%)
May 11, 2009 34.48 34.68 31.14 31.14 20,510,974 -4.27(-12.06%)
May 08, 2009 30.81 35.50 30.22 35.40 32,464,238 +1.34(+3.94%)
May 07, 2009 32.42 34.32 28.79 34.06 27,537,090 +2.41(+7.61%)
May 06, 2009 29.01 32.07 28.69 31.66 20,083,174 +3.38(+11.93%)
May 05, 2009 28.01 28.69 27.62 28.28 9,131,334 -0.57(-1.97%)
May 04, 2009 25.65 28.97 25.35 28.85 18,373,498 +3.62(+14.36%)
May 01, 2009 26.36 26.57 24.74 25.23 13,489,048 -1.25(-4.74%)
Apr 30, 2009 27.30 27.49 26.30 26.48 13,579,086 -0.36(-1.34%)
Apr 29, 2009 27.15 27.76 26.37 26.84 14,538,883 -0.14(-0.52%)
Apr 28, 2009 26.61 27.63 26.46 26.98 10,574,184 -0.52(-1.89%)
Apr 27, 2009 27.92 28.55 27.12 27.50 11,946,027 -1.33(-4.60%)
Apr 24, 2009 27.24 29.52 26.11 28.83 30,549,980 +1.53(+5.60%)
Apr 23, 2009 27.05 27.67 25.22 27.30 30,579,442 +1.91(+7.54%)
Apr 22, 2009 26.19 28.48 25.27 25.39 23,208,064 -1.61(-5.98%)
Apr 21, 2009 23.32 27.00 22.82 27.00 24,542,624 +2.40(+9.76%)
Apr 20, 2009 26.48 26.81 24.60 24.60 19,119,908 -3.15(-11.35%)
Apr 17, 2009 25.93 28.67 24.85 27.75 22,786,002 +1.69(+6.50%)
Apr 16, 2009 26.61 26.61 25.03 26.05 17,522,374 -0.05(-0.18%)
Apr 15, 2009 24.43 26.27 24.01 26.10 16,052,868 +1.63(+6.65%)
Apr 14, 2009 26.10 27.07 24.25 24.47 18,031,458 -2.41(-8.96%)
Apr 13, 2009 25.09 27.28 24.77 26.88 16,857,710 +1.21(+4.73%)
Apr 09, 2009 23.25 25.97 22.76 25.67 25,273,474 +4.34(+20.33%)
Apr 08, 2009 21.38 21.50 20.23 21.33 10,684,480 +0.21(+0.98%)
Apr 07, 2009 21.67 21.91 20.94 21.12 13,470,341 -1.36(-6.03%)
Apr 06, 2009 22.68 22.77 21.64 22.48 15,254,079 -1.32(-5.56%)
Apr 03, 2009 20.92 23.80 20.85 23.80 17,581,256 +2.37(+11.04%)
Apr 02, 2009 21.28 21.94 20.49 21.44 19,015,724 +1.16(+5.71%)
Apr 01, 2009 19.04 20.34 18.28 20.28 13,601,997 +0.80(+4.13%)
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%)
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.