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 (%)
May 31, 2012 42.82 43.22 42.23 42.81 4,291,402 +0.05(+0.11%)
May 30, 2012 43.43 43.46 42.54 42.76 3,461,203 -1.01(-2.31%)
May 29, 2012 43.57 43.82 43.31 43.77 2,987,497 +0.49(+1.14%)
May 25, 2012 43.23 43.64 43.11 43.27 2,624,427 -0.08(-0.18%)
May 24, 2012 43.39 43.43 42.70 43.35 3,785,188 +0.20(+0.47%)
May 23, 2012 42.95 43.25 42.37 43.15 5,656,181 -0.08(-0.18%)
May 22, 2012 43.51 44.03 42.88 43.23 4,733,230 -0.17(-0.39%)
May 21, 2012 42.79 43.67 42.57 43.39 4,456,441 +0.65(+1.52%)
May 18, 2012 43.12 43.34 42.54 42.75 5,153,468 -0.22(-0.50%)
May 17, 2012 43.51 43.74 42.96 42.96 4,983,085 -0.61(-1.41%)
May 16, 2012 44.20 44.77 43.57 43.57 5,222,247 -0.61(-1.37%)
May 15, 2012 44.72 44.87 44.06 44.18 5,285,568 -0.61(-1.35%)
May 14, 2012 44.99 45.37 44.76 44.79 5,355,268 -0.85(-1.86%)
May 11, 2012 45.30 45.90 44.92 45.64 4,585,887 -0.03(-0.08%)
May 10, 2012 45.53 46.05 45.46 45.67 3,334,624 +0.63(+1.39%)
May 09, 2012 45.41 45.49 44.85 45.05 4,987,312 -0.88(-1.91%)
May 08, 2012 45.86 46.05 45.41 45.92 3,771,945 -0.11(-0.24%)
May 07, 2012 45.42 46.25 45.36 46.03 2,985,897 +0.55(+1.21%)
May 04, 2012 45.97 46.08 45.34 45.48 3,325,116 -0.70(-1.52%)
May 03, 2012 46.55 46.57 46.06 46.19 3,351,603 -0.32(-0.69%)
May 02, 2012 46.64 46.68 46.07 46.51 3,195,910 -0.42(-0.89%)
May 01, 2012 46.32 47.32 46.27 46.93 4,875,388 +0.70(+1.52%)
Apr 30, 2012 46.48 46.64 45.95 46.22 3,564,763 -0.29(-0.61%)
Apr 27, 2012 47.00 47.02 46.37 46.51 5,015,309 -0.34(-0.73%)
Apr 26, 2012 46.00 46.88 45.94 46.85 4,823,540 +0.67(+1.45%)
Apr 25, 2012 45.99 46.19 45.59 46.18 5,090,518 +0.48(+1.05%)
Apr 24, 2012 45.30 45.73 45.18 45.70 4,786,067 +0.41(+0.91%)
Apr 23, 2012 45.00 45.34 44.76 45.29 6,165,564 -0.28(-0.61%)
Apr 20, 2012 45.03 45.62 44.95 45.57 9,654,832 +0.54(+1.21%)
Apr 19, 2012 44.58 45.19 44.58 45.02 7,953,732 +0.57(+1.29%)
Apr 18, 2012 44.27 45.19 44.13 44.45 6,189,493 +0.26(+0.58%)
Apr 17, 2012 43.57 44.37 43.56 44.20 5,349,575 +0.89(+2.04%)
Apr 16, 2012 43.14 43.60 42.82 43.31 5,106,961 +0.60(+1.40%)
Apr 13, 2012 43.80 43.80 42.69 42.71 5,551,509 -1.21(-2.75%)
Apr 12, 2012 43.33 44.03 43.20 43.92 4,712,537 +0.65(+1.50%)
Apr 11, 2012 43.46 43.51 43.09 43.27 4,305,211 +0.50(+1.17%)
Apr 10, 2012 43.42 43.46 42.66 42.77 5,993,267 -0.62(-1.42%)
Apr 09, 2012 43.27 43.71 43.19 43.38 4,625,910 -0.62(-1.40%)
Apr 05, 2012 44.01 44.49 43.74 44.00 4,714,306 -0.24(-0.53%)
Apr 04, 2012 44.46 44.74 44.18 44.23 5,745,457 -0.57(-1.28%)
Apr 03, 2012 44.64 44.87 44.28 44.81 4,671,760 -0.01(-0.03%)
Apr 02, 2012 44.49 44.91 44.29 44.82 5,164,341 +0.16(+0.36%)
Mar 30, 2012 44.58 44.66 44.05 44.66 4,888,196 +0.37(+0.84%)
Mar 29, 2012 43.92 44.37 43.63 44.29 6,059,343 -0.52(-1.16%)
Mar 28, 2012 43.77 44.87 43.53 44.81 7,633,364 +1.10(+2.52%)
Mar 27, 2012 44.32 44.44 43.69 43.71 6,273,873 -0.61(-1.38%)
Mar 26, 2012 43.96 44.32 43.65 44.32 5,202,669 +0.44(+0.99%)
Mar 23, 2012 43.26 43.90 43.17 43.88 4,081,035 +0.53(+1.21%)
Mar 22, 2012 43.62 43.72 43.08 43.36 4,444,152 -0.59(-1.34%)
Mar 21, 2012 44.10 44.19 43.67 43.94 3,858,431 -0.03(-0.06%)
Mar 20, 2012 43.90 45.29 43.52 43.97 4,529,491 -0.10(-0.24%)
Mar 19, 2012 43.79 44.50 43.51 44.08 4,277,590 +0.15(+0.35%)
Mar 16, 2012 44.01 44.10 43.56 43.92 7,233,178 +0.29(+0.67%)
Mar 15, 2012 42.52 43.78 42.07 43.63 8,463,269 +1.14(+2.69%)
Mar 14, 2012 42.87 43.12 41.96 42.49 8,180,862 -0.41(-0.95%)
Mar 13, 2012 41.55 42.94 41.39 42.90 7,330,821 +1.69(+4.10%)
Mar 12, 2012 41.03 41.25 40.64 41.21 3,093,387 +0.07(+0.17%)
Mar 09, 2012 40.74 41.34 40.71 41.14 4,051,060 +0.46(+1.14%)
Mar 08, 2012 40.27 40.77 40.07 40.67 3,828,172 +0.56(+1.40%)
Mar 07, 2012 39.66 40.27 39.52 40.11 3,362,942 +0.54(+1.37%)
Mar 06, 2012 40.12 40.25 39.39 39.57 5,418,666 -1.12(-2.76%)
Mar 05, 2012 41.15 41.24 40.18 40.70 4,691,552 -0.59(-1.43%)
Mar 02, 2012 41.67 42.05 41.19 41.28 3,452,612 -0.47(-1.13%)
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.