PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 49.62 49.70 48.88 48.95 1,141,400 -0.53(-1.07%)
Jul 30, 2003 49.59 49.69 49.26 49.48 540,600 +0.04(+0.08%)
Jul 29, 2003 49.58 49.93 49.20 49.44 926,600 -0.19(-0.38%)
Jul 28, 2003 49.97 49.97 49.41 49.63 791,600 -0.07(-0.14%)
Jul 25, 2003 49.20 49.73 48.96 49.70 1,061,500 +0.81(+1.66%)
Jul 24, 2003 49.35 49.54 48.84 48.89 1,318,700 +0.03(+0.06%)
Jul 23, 2003 48.85 48.88 48.35 48.86 788,900 +0.21(+0.43%)
Jul 22, 2003 48.12 48.88 48.01 48.65 865,800 +0.65(+1.35%)
Jul 21, 2003 47.98 48.65 47.35 48.00 1,042,000 +0.02(+0.04%)
Jul 18, 2003 47.49 48.22 47.33 47.98 767,500 +0.56(+1.18%)
Jul 17, 2003 47.92 48.05 47.23 47.42 723,800 -0.71(-1.48%)
Jul 16, 2003 48.35 48.50 47.19 48.13 1,894,400 -0.12(-0.25%)
Jul 15, 2003 49.30 49.30 48.16 48.25 1,443,800 -0.75(-1.53%)
Jul 14, 2003 48.78 49.36 48.71 49.00 1,141,900 +0.68(+1.41%)
Jul 11, 2003 48.38 48.79 48.07 48.32 743,900 -0.06(-0.12%)
Jul 10, 2003 48.92 48.92 47.75 48.38 859,200 -0.54(-1.10%)
Jul 09, 2003 49.47 49.65 48.70 48.92 921,400 -0.98(-1.96%)
Jul 08, 2003 49.30 50.17 49.00 49.90 868,900 +0.46(+0.93%)
Jul 07, 2003 49.00 49.70 49.00 49.44 705,500 +0.80(+1.64%)
Jul 03, 2003 48.88 49.28 48.61 48.64 511,800 -0.41(-0.84%)
Jul 02, 2003 49.11 49.29 48.79 49.05 816,400 -0.10(-0.20%)
Jul 01, 2003 48.50 49.16 48.11 49.15 1,027,800 +0.34(+0.70%)
Jun 30, 2003 49.00 49.76 48.81 48.81 1,120,100 +0.20(+0.41%)
Jun 27, 2003 48.80 49.25 48.38 48.61 1,178,600 +0.01(+0.02%)
Jun 26, 2003 47.85 48.90 47.55 48.60 917,800 +0.53(+1.10%)
Jun 25, 2003 48.48 49.29 48.07 48.07 1,226,700 -0.28(-0.58%)
Jun 24, 2003 48.00 48.89 47.98 48.35 991,400 +0.22(+0.46%)
Jun 23, 2003 48.65 48.84 48.07 48.13 1,342,700 -0.37(-0.76%)
Jun 20, 2003 48.00 49.00 47.97 48.50 1,451,600 +0.78(+1.63%)
Jun 19, 2003 48.63 48.63 47.64 47.72 1,194,800 -0.84(-1.73%)
Jun 18, 2003 49.38 49.58 48.50 48.56 1,365,700 -0.81(-1.64%)
Jun 17, 2003 49.86 49.86 49.04 49.37 889,300 -0.49(-0.98%)
Jun 16, 2003 49.10 49.92 49.00 49.86 858,800 +0.96(+1.96%)
Jun 13, 2003 49.53 49.61 48.47 48.90 553,900 -0.43(-0.87%)
Jun 12, 2003 49.30 49.44 48.49 49.33 709,800 +0.16(+0.33%)
Jun 11, 2003 48.14 49.17 48.03 49.17 871,900 +1.03(+2.14%)
Jun 10, 2003 47.84 48.20 47.60 48.14 1,053,400 +0.22(+0.46%)
Jun 09, 2003 48.40 48.47 47.77 47.92 1,186,800 -0.93(-1.90%)
Jun 06, 2003 49.82 50.11 48.79 48.85 1,545,000 -0.82(-1.65%)
Jun 05, 2003 49.85 49.97 48.95 49.67 1,131,800 -0.18(-0.36%)
Jun 04, 2003 48.57 50.10 48.57 49.85 1,596,000 +1.16(+2.38%)
Jun 03, 2003 49.00 49.01 47.20 48.69 2,959,100 -0.53(-1.08%)
Jun 02, 2003 49.58 50.00 49.22 49.22 1,285,200 -0.03(-0.06%)
May 30, 2003 48.05 49.25 48.00 49.25 1,534,500 +1.67(+3.51%)
May 29, 2003 48.00 48.50 47.50 47.58 1,312,100 -0.42(-0.87%)
May 28, 2003 47.88 48.26 47.64 48.00 1,271,300 +0.02(+0.04%)
May 27, 2003 47.74 48.25 47.00 47.98 1,751,500 +0.19(+0.40%)
May 23, 2003 47.15 47.90 47.15 47.79 1,069,000 +0.64(+1.36%)
May 22, 2003 47.00 47.54 46.13 47.15 1,272,700 +0.44(+0.94%)
May 21, 2003 45.90 46.96 45.80 46.71 1,004,500 +0.68(+1.48%)
May 20, 2003 46.00 46.45 45.72 46.03 1,096,900 +0.05(+0.11%)
May 19, 2003 47.52 47.52 45.98 45.98 905,900 -1.54(-3.24%)
May 16, 2003 47.10 47.70 46.78 47.52 1,332,100 +0.27(+0.57%)
May 15, 2003 46.70 47.35 46.65 47.25 1,304,600 +0.60(+1.29%)
May 14, 2003 47.13 48.16 46.24 46.65 1,398,300 -0.47(-1.00%)
May 13, 2003 45.60 48.11 45.60 47.12 4,322,600 +1.52(+3.33%)
May 12, 2003 44.80 45.85 44.60 45.60 1,059,100 +0.80(+1.79%)
May 09, 2003 44.38 44.89 44.10 44.80 667,200 +0.62(+1.40%)
May 08, 2003 43.95 44.39 43.86 44.18 1,330,900 -0.21(-0.47%)
May 07, 2003 44.65 44.70 44.01 44.39 938,600 -0.26(-0.58%)
May 06, 2003 44.30 45.11 44.00 44.65 1,281,100 +0.50(+1.13%)
May 05, 2003 44.17 44.51 43.99 44.15 823,200 -0.02(-0.05%)
May 02, 2003 43.43 44.47 43.35 44.17 1,188,000 +0.51(+1.17%)
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.