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 (%)
Jun 30, 2009 27.10 27.41 26.30 26.53 7,021,534 -0.53(-1.95%)
Jun 29, 2009 27.11 27.46 26.44 27.06 7,111,728 +0.12(+0.46%)
Jun 26, 2009 27.47 27.79 26.93 26.93 9,565,862 -0.56(-2.04%)
Jun 25, 2009 26.76 27.55 26.72 27.49 7,846,635 +0.12(+0.42%)
Jun 24, 2009 26.91 27.60 26.81 27.38 7,478,746 +0.59(+2.19%)
Jun 23, 2009 26.65 27.27 26.17 26.79 6,967,087 +0.47(+1.79%)
Jun 22, 2009 27.06 27.62 26.32 26.32 10,732,390 -1.15(-4.18%)
Jun 19, 2009 27.30 27.94 26.92 27.47 19,267,044 +0.44(+1.64%)
Jun 18, 2009 26.10 27.11 26.10 27.02 7,838,234 +1.05(+4.05%)
Jun 17, 2009 26.93 26.98 25.50 25.97 12,476,888 -0.96(-3.55%)
Jun 16, 2009 27.95 28.20 26.92 26.93 11,818,072 -0.80(-2.88%)
Jun 15, 2009 28.03 28.68 27.55 27.73 8,941,738 -0.53(-1.89%)
Jun 12, 2009 28.83 29.17 28.03 28.26 9,039,343 -0.75(-2.57%)
Jun 11, 2009 28.81 29.61 28.63 29.01 9,007,246 +0.43(+1.51%)
Jun 10, 2009 30.58 30.58 28.06 28.57 11,690,494 -1.63(-5.39%)
Jun 09, 2009 29.89 30.33 29.30 30.20 8,336,233 +0.55(+1.84%)
Jun 08, 2009 29.77 30.08 29.22 29.66 10,625,458 +0.93(+3.24%)
Jun 05, 2009 30.04 30.04 28.33 28.73 9,952,300 -1.15(-3.84%)
Jun 04, 2009 27.95 29.96 27.88 29.87 11,168,477 +2.30(+8.36%)
Jun 03, 2009 28.51 28.94 27.31 27.57 11,708,367 -1.05(-3.68%)
Jun 02, 2009 30.27 30.67 28.21 28.62 15,591,925 -1.69(-5.57%)
Jun 01, 2009 31.64 31.72 29.95 30.31 12,184,763 -0.83(-2.66%)
May 29, 2009 29.98 31.14 29.24 31.14 10,471,352 +1.29(+4.33%)
May 28, 2009 28.55 29.85 28.20 29.85 10,207,338 +1.74(+6.20%)
May 27, 2009 30.13 30.42 28.00 28.10 11,822,445 -1.46(-4.95%)
May 26, 2009 27.93 29.74 27.70 29.57 10,532,922 +1.42(+5.03%)
May 22, 2009 28.49 28.64 27.67 28.15 5,761,428 +0.00(+0.00%)
May 21, 2009 28.32 28.57 27.34 28.15 11,210,123 -0.60(-2.09%)
May 20, 2009 30.48 30.69 28.47 28.75 10,214,779 -0.82(-2.77%)
May 19, 2009 30.61 31.10 29.57 29.57 9,104,666 -0.90(-2.96%)
May 18, 2009 29.32 31.30 29.11 30.48 12,058,296 +1.91(+6.68%)
May 15, 2009 29.61 30.17 28.40 28.57 11,799,654 -0.91(-3.08%)
May 14, 2009 27.95 30.55 27.59 29.48 26,484,928 +0.63(+2.18%)
May 13, 2009 30.17 30.81 28.70 28.85 13,354,060 -1.77(-5.78%)
May 12, 2009 32.40 32.42 29.49 30.62 19,070,260 -1.29(-4.05%)
May 11, 2009 35.34 35.54 31.91 31.91 20,012,730 -4.38(-12.06%)
May 08, 2009 31.58 36.38 30.97 36.29 31,675,628 +1.37(+3.94%)
May 07, 2009 33.23 35.18 29.50 34.91 26,868,168 +2.47(+7.61%)
May 06, 2009 29.74 32.87 29.41 32.44 19,595,322 +3.46(+11.93%)
May 05, 2009 28.71 29.40 28.31 28.99 8,909,519 -0.58(-1.97%)
May 04, 2009 26.28 29.70 25.98 29.57 17,927,176 +3.71(+14.36%)
May 01, 2009 27.02 27.23 25.36 25.85 13,161,377 -1.29(-4.74%)
Apr 30, 2009 27.98 28.17 26.95 27.14 13,249,228 -0.37(-1.34%)
Apr 29, 2009 27.82 28.45 27.02 27.51 14,185,710 -0.14(-0.52%)
Apr 28, 2009 27.28 28.32 27.12 27.65 10,317,320 -0.53(-1.89%)
Apr 27, 2009 28.62 29.27 27.80 28.19 11,655,838 -1.36(-4.60%)
Apr 24, 2009 27.92 30.25 26.76 29.55 29,807,872 +1.57(+5.60%)
Apr 23, 2009 27.73 28.36 25.85 27.98 29,836,618 +1.96(+7.54%)
Apr 22, 2009 26.85 29.19 25.90 26.02 22,644,302 -1.65(-5.98%)
Apr 21, 2009 23.90 27.67 23.39 27.67 23,946,444 +2.46(+9.76%)
Apr 20, 2009 27.14 27.47 25.21 25.21 18,655,454 -3.23(-11.35%)
Apr 17, 2009 26.57 29.38 25.46 28.44 22,232,492 +1.74(+6.50%)
Apr 16, 2009 27.27 27.27 25.65 26.70 17,096,728 -0.05(-0.18%)
Apr 15, 2009 25.03 26.93 24.61 26.75 15,662,918 +1.67(+6.65%)
Apr 14, 2009 26.75 27.74 24.85 25.08 17,593,446 -2.47(-8.96%)
Apr 13, 2009 25.72 27.96 25.38 27.55 16,448,209 +1.24(+4.73%)
Apr 09, 2009 23.83 26.62 23.33 26.31 24,659,542 +4.44(+20.33%)
Apr 08, 2009 21.91 22.03 20.73 21.86 10,424,936 +0.14(+0.66%)
Apr 07, 2009 22.28 22.52 21.53 21.72 13,101,751 -1.39(-6.03%)
Apr 06, 2009 23.32 23.41 22.24 23.11 14,836,680 -1.36(-5.56%)
Apr 03, 2009 21.51 24.47 21.44 24.47 17,100,178 +2.43(+11.04%)
Apr 02, 2009 21.88 22.56 21.07 22.04 18,495,396 +1.19(+5.70%)
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.