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 28, 2010 42.20 43.24 41.91 42.20 5,451,569 -1.16(-2.67%)
May 27, 2010 42.05 43.42 41.79 43.36 6,596,241 +1.91(+4.61%)
May 26, 2010 41.69 42.20 41.04 41.45 11,169,290 -0.11(-0.28%)
May 25, 2010 39.69 41.63 39.53 41.56 9,605,473 +0.83(+2.05%)
May 24, 2010 41.86 42.03 40.64 40.73 9,723,007 -1.48(-3.51%)
May 21, 2010 40.03 42.28 39.87 42.21 11,161,874 +1.49(+3.65%)
May 20, 2010 41.04 41.79 40.70 40.72 20,626 -1.50(-3.55%)
May 19, 2010 42.44 43.14 41.21 42.22 9,746,839 -0.61(-1.41%)
May 18, 2010 44.68 44.68 42.48 42.83 297 -1.46(-3.30%)
May 17, 2010 44.20 44.72 43.21 44.29 6,608,999 +0.16(+0.37%)
May 14, 2010 44.13 44.87 43.51 44.13 8,033,961 -0.93(-2.06%)
May 13, 2010 45.84 46.26 45.05 45.05 5,796,224 -1.03(-2.23%)
May 12, 2010 46.39 46.53 45.78 46.08 5,466,291 -0.06(-0.13%)
May 11, 2010 46.04 46.86 45.93 46.14 7,332,122 +0.52(+1.14%)
May 10, 2010 45.12 45.72 44.65 45.63 8,893,788 +2.49(+5.77%)
May 07, 2010 43.38 44.16 42.58 43.14 10,145,261 +1.35(+3.24%)
May 06, 2010 45.17 45.74 40.93 41.78 14,231,699 -2.32(-5.27%)
May 05, 2010 44.99 46.32 44.03 44.11 11,298,786 -0.59(-1.32%)
May 04, 2010 45.52 45.58 44.37 44.70 7,908,671 -1.42(-3.08%)
May 03, 2010 45.36 46.15 45.09 46.12 7,356,445 +0.91(+2.02%)
Apr 30, 2010 44.32 45.53 44.31 45.20 14,298,877 +0.77(+1.74%)
Apr 29, 2010 44.54 45.27 44.25 44.43 11,361,640 +0.40(+0.90%)
Apr 28, 2010 44.46 45.05 43.52 44.03 10,727,802 -0.42(-0.94%)
Apr 27, 2010 44.85 46.04 44.40 44.45 1,385 -0.46(-1.02%)
Apr 26, 2010 47.00 47.00 44.86 44.91 6,492,156 -1.93(-4.12%)
Apr 23, 2010 46.74 47.38 46.32 46.84 9,481,490 +0.55(+1.19%)
Apr 22, 2010 44.96 46.57 44.65 46.28 15,121,505 +2.37(+5.39%)
Apr 21, 2010 43.92 44.72 43.12 43.92 33,645 +0.45(+1.03%)
Apr 20, 2010 43.09 43.68 42.54 43.47 456 +0.76(+1.79%)
Apr 19, 2010 42.09 42.96 41.81 42.71 7,560,220 +0.32(+0.76%)
Apr 16, 2010 43.06 43.06 40.88 42.38 14,501,684 -0.77(-1.78%)
Apr 15, 2010 43.70 43.95 43.05 43.15 5,752,895 -0.67(-1.53%)
Apr 14, 2010 42.95 44.17 42.95 43.82 6,376,389 +1.04(+2.42%)
Apr 13, 2010 43.57 43.72 42.61 42.79 8,656,931 -1.11(-2.53%)
Apr 12, 2010 43.60 44.22 43.60 43.90 6,953,478 +0.32(+0.73%)
Apr 09, 2010 43.28 43.58 42.70 43.58 7,365,790 +0.54(+1.25%)
Apr 08, 2010 41.87 43.49 41.76 43.04 8,953,236 +1.07(+2.56%)
Apr 07, 2010 42.10 42.54 41.71 41.97 6,485,093 -0.05(-0.13%)
Apr 06, 2010 41.22 42.07 41.21 42.02 5,344,605 +0.92(+2.24%)
Apr 05, 2010 40.63 41.43 40.52 41.10 4,553,563 +0.65(+1.61%)
Apr 01, 2010 40.40 40.45 40.45 40.45 4,572,777 +0.36(+0.90%)
Mar 31, 2010 39.24 40.29 39.13 40.09 5,788,380 +0.68(+1.72%)
Mar 30, 2010 39.93 40.01 39.03 39.41 5,975,151 -0.52(-1.31%)
Mar 29, 2010 40.29 40.40 39.59 39.93 4,044,505 -0.07(-0.17%)
Mar 26, 2010 40.28 40.93 39.74 40.00 5,451,998 -0.24(-0.60%)
Mar 25, 2010 40.43 41.50 40.18 40.24 8,139,449 +0.04(+0.10%)
Mar 24, 2010 40.03 40.67 39.86 40.20 5,177,728 +0.04(+0.10%)
Mar 23, 2010 40.16 40.28 39.48 40.16 3,834,114 +0.56(+1.42%)
Mar 22, 2010 39.59 40.35 39.51 39.60 4,520,578 -0.43(-1.07%)
Mar 19, 2010 39.94 40.38 39.51 40.03 6,773,011 +0.28(+0.69%)
Mar 18, 2010 40.23 40.28 39.24 39.75 6,369,289 -0.51(-1.27%)
Mar 17, 2010 39.52 40.36 39.34 40.26 9,017,202 +0.90(+2.29%)
Mar 16, 2010 38.56 39.36 38.50 39.36 6,216,848 +0.89(+2.30%)
Mar 15, 2010 38.34 38.54 38.25 38.48 6,878,766 -0.38(-0.97%)
Mar 12, 2010 39.46 39.56 38.73 38.85 5,707,106 -0.39(-0.99%)
Mar 11, 2010 38.45 39.25 38.23 39.24 7,858,132 +0.70(+1.81%)
Mar 10, 2010 37.93 38.68 37.68 38.54 9,368,355 +0.81(+2.15%)
Mar 09, 2010 37.23 37.94 36.97 37.73 7,959,104 +0.44(+1.19%)
Mar 08, 2010 37.79 37.80 37.27 37.29 5,391,723 -0.03(-0.07%)
Mar 05, 2010 36.70 37.39 36.48 37.31 8,244,447 +0.92(+2.53%)
Mar 04, 2010 36.09 36.46 36.05 36.40 7,406,965 +0.30(+0.84%)
Mar 03, 2010 35.99 36.49 35.86 36.09 6,101,908 +0.24(+0.67%)
Mar 02, 2010 35.95 36.42 35.66 35.85 9,246,697 -0.28(-0.78%)
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.