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 (%)
May 28, 2004 37.89 37.93 37.54 37.74 1,370,222 -0.12(-0.31%)
May 27, 2004 38.27 38.28 37.60 37.86 1,464,427 -0.07(-0.18%)
May 26, 2004 37.79 38.13 37.64 37.93 1,668,198 +0.10(+0.25%)
May 25, 2004 37.91 37.93 37.39 37.83 2,296,625 -0.08(-0.20%)
May 24, 2004 37.87 38.00 37.70 37.91 1,656,788 +0.34(+0.91%)
May 21, 2004 37.53 37.72 37.34 37.56 1,096,236 +0.21(+0.55%)
May 20, 2004 37.26 37.50 37.15 37.36 1,016,805 +0.10(+0.28%)
May 19, 2004 37.07 37.66 37.00 37.26 1,569,750 +0.36(+0.98%)
May 18, 2004 36.59 36.97 36.59 36.89 709,613 +0.40(+1.11%)
May 17, 2004 36.64 36.89 36.16 36.49 1,277,918 -0.15(-0.41%)
May 14, 2004 36.68 37.05 36.27 36.64 1,466,329 -0.04(-0.11%)
May 13, 2004 36.20 36.91 36.11 36.68 1,074,294 +0.27(+0.75%)
May 12, 2004 36.07 36.45 35.79 36.41 1,186,345 +0.16(+0.45%)
May 11, 2004 36.13 36.51 35.99 36.25 1,196,000 +0.18(+0.51%)
May 10, 2004 36.16 36.27 35.50 36.06 1,598,568 -0.10(-0.26%)
May 07, 2004 36.85 36.94 36.16 36.16 1,483,151 -0.84(-2.27%)
May 06, 2004 37.15 37.15 36.56 37.00 1,088,190 -0.23(-0.62%)
May 05, 2004 37.33 37.53 37.18 37.23 2,024,833 +0.27(+0.74%)
May 04, 2004 36.94 37.24 36.81 36.96 1,927,117 +0.01(+0.04%)
May 03, 2004 36.27 36.94 36.13 36.94 3,023,792 +0.64(+1.77%)
Apr 30, 2004 36.16 36.31 35.82 36.30 2,130,302 +0.44(+1.24%)
Apr 29, 2004 35.58 36.27 35.54 35.86 1,705,207 +0.21(+0.58%)
Apr 28, 2004 36.04 36.05 35.56 35.65 1,316,536 -0.41(-1.14%)
Apr 27, 2004 36.06 36.51 35.98 36.06 1,246,760 +0.24(+0.67%)
Apr 26, 2004 36.07 36.22 35.62 35.82 1,489,441 -0.06(-0.17%)
Apr 23, 2004 35.81 35.92 35.48 35.88 1,145,972 -0.03(-0.10%)
Apr 22, 2004 35.22 36.20 35.10 35.92 1,855,292 +1.05(+3.00%)
Apr 21, 2004 34.86 35.32 34.66 34.87 2,259,908 +0.01(+0.04%)
Apr 20, 2004 35.10 35.36 34.86 34.86 1,731,099 -0.05(-0.14%)
Apr 19, 2004 35.41 35.42 34.77 34.91 1,120,080 -0.60(-1.69%)
Apr 16, 2004 35.51 35.63 35.19 35.51 1,857,633 +0.34(+0.97%)
Apr 15, 2004 35.53 35.53 34.69 35.16 2,580,704 -0.32(-0.91%)
Apr 14, 2004 36.22 36.30 35.27 35.49 2,006,402 -0.97(-2.66%)
Apr 13, 2004 37.43 37.48 36.36 36.46 1,179,617 -0.95(-2.54%)
Apr 12, 2004 37.36 37.59 37.20 37.41 638,666 -0.12(-0.31%)
Apr 08, 2004 37.78 37.80 37.41 37.52 888,808 -0.14(-0.38%)
Apr 07, 2004 37.73 37.82 37.43 37.67 731,263 -0.06(-0.16%)
Apr 06, 2004 37.39 37.82 37.36 37.73 788,751 +0.17(+0.46%)
Apr 05, 2004 37.53 37.59 37.24 37.56 1,407,085 +0.03(+0.07%)
Apr 02, 2004 38.07 38.12 37.16 37.53 2,134,398 -0.54(-1.42%)
Apr 01, 2004 37.84 38.14 37.84 38.07 1,270,604 +0.18(+0.49%)
Mar 31, 2004 38.09 38.11 37.80 37.89 1,154,749 -0.25(-0.66%)
Mar 30, 2004 38.13 38.26 38.00 38.14 839,950 +0.01(+0.02%)
Mar 29, 2004 37.92 38.36 37.92 38.13 866,866 +0.31(+0.83%)
Mar 26, 2004 37.97 38.10 37.82 37.82 724,972 -0.31(-0.81%)
Mar 25, 2004 37.90 38.19 37.66 38.12 980,381 +0.54(+1.44%)
Mar 24, 2004 37.96 37.98 37.48 37.59 1,240,762 -0.32(-0.85%)
Mar 23, 2004 38.02 38.32 37.91 37.91 1,422,006 +0.09(+0.24%)
Mar 22, 2004 38.11 38.11 37.50 37.82 1,556,146 -0.42(-1.09%)
Mar 19, 2004 38.88 38.95 38.13 38.23 1,267,824 -0.73(-1.88%)
Mar 18, 2004 39.23 39.23 38.57 38.97 1,451,262 -0.36(-0.92%)
Mar 17, 2004 38.85 39.58 38.84 39.33 1,181,811 +0.57(+1.46%)
Mar 16, 2004 38.69 39.01 38.45 38.76 1,011,977 +0.23(+0.60%)
Mar 15, 2004 38.92 38.98 37.91 38.53 1,183,712 -0.53(-1.35%)
Mar 12, 2004 38.69 39.28 38.64 39.05 1,317,414 +0.44(+1.15%)
Mar 11, 2004 39.31 39.57 38.58 38.61 1,531,278 -0.70(-1.79%)
Mar 10, 2004 40.01 40.07 39.21 39.31 960,340 -0.66(-1.64%)
Mar 09, 2004 40.04 40.09 39.69 39.97 1,522,794 -0.07(-0.17%)
Mar 08, 2004 39.99 40.28 39.97 40.04 795,334 -0.09(-0.22%)
Mar 05, 2004 39.72 40.46 39.65 40.13 1,182,688 +0.34(+0.86%)
Mar 04, 2004 39.65 39.96 39.65 39.79 905,484 +0.14(+0.34%)
Mar 03, 2004 39.58 39.82 39.49 39.65 1,124,761 +0.10(+0.26%)
Mar 02, 2004 39.82 39.90 39.42 39.55 1,446,142 -0.43(-1.08%)
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.