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 (%)
Jul 31, 2006 45.96 46.27 45.84 45.98 2,770,791 -0.08(-0.17%)
Jul 28, 2006 45.02 46.13 44.65 46.06 4,402,055 +1.18(+2.63%)
Jul 27, 2006 44.98 45.27 44.73 44.88 3,337,859 +0.12(+0.28%)
Jul 26, 2006 44.72 44.95 44.58 44.76 2,823,939 +0.04(+0.09%)
Jul 25, 2006 44.60 44.84 44.20 44.72 1,769,141 +0.16(+0.36%)
Jul 24, 2006 44.91 45.00 44.46 44.56 3,171,790 +0.03(+0.06%)
Jul 21, 2006 45.24 45.27 44.31 44.53 3,656,440 -0.78(-1.72%)
Jul 20, 2006 45.76 45.80 45.16 45.31 2,616,276 -0.44(-0.96%)
Jul 19, 2006 46.07 46.46 45.30 45.75 4,518,519 -0.32(-0.69%)
Jul 18, 2006 45.93 46.10 45.45 46.07 2,515,064 +0.06(+0.13%)
Jul 17, 2006 45.93 46.15 45.50 46.01 1,996,831 +0.08(+0.18%)
Jul 14, 2006 45.06 46.00 45.06 45.93 2,722,265 +0.88(+1.96%)
Jul 13, 2006 45.13 45.40 44.87 45.04 2,575,761 -0.09(-0.20%)
Jul 12, 2006 45.68 45.91 45.13 45.13 1,451,792 -0.79(-1.72%)
Jul 11, 2006 45.54 46.04 45.30 45.93 1,186,205 +0.28(+0.61%)
Jul 10, 2006 45.45 45.65 45.30 45.65 1,358,282 +0.49(+1.08%)
Jul 07, 2006 45.34 45.58 45.11 45.16 2,637,228 -0.18(-0.40%)
Jul 06, 2006 45.39 45.67 45.15 45.34 1,071,128 -0.04(-0.09%)
Jul 05, 2006 45.63 45.64 45.11 45.38 1,684,258 -0.55(-1.19%)
Jul 03, 2006 45.71 46.00 45.63 45.93 458,306 +0.38(+0.83%)
Jun 30, 2006 45.89 46.05 45.51 45.55 2,123,308 -0.29(-0.62%)
Jun 29, 2006 45.05 46.03 44.84 45.84 2,071,546 +1.12(+2.51%)
Jun 28, 2006 44.39 44.95 44.37 44.71 1,361,979 +0.60(+1.35%)
Jun 27, 2006 44.37 44.65 44.11 44.11 1,006,734 -0.19(-0.44%)
Jun 26, 2006 44.20 44.47 44.20 44.31 1,151,697 +0.09(+0.21%)
Jun 23, 2006 44.47 44.54 43.84 44.22 1,391,403 -0.38(-0.86%)
Jun 22, 2006 44.37 44.63 44.28 44.60 1,485,222 +0.08(+0.19%)
Jun 21, 2006 44.35 44.82 44.35 44.52 1,619,555 +0.08(+0.18%)
Jun 20, 2006 44.54 44.78 44.35 44.44 1,910,407 -0.08(-0.17%)
Jun 19, 2006 45.17 45.25 44.45 44.52 1,259,534 -0.45(-1.00%)
Jun 16, 2006 45.05 45.26 44.74 44.97 3,088,448 -0.19(-0.42%)
Jun 15, 2006 43.95 45.15 43.62 45.15 2,790,972 +1.73(+3.99%)
Jun 14, 2006 44.19 44.35 42.77 43.42 2,717,797 -0.84(-1.91%)
Jun 13, 2006 44.76 45.09 44.00 44.26 2,534,937 -0.46(-1.03%)
Jun 12, 2006 45.04 45.16 44.60 44.73 1,789,322 -0.16(-0.35%)
Jun 09, 2006 45.02 45.34 44.62 44.88 1,960,166 -0.01(-0.03%)
Jun 08, 2006 44.09 45.04 43.87 44.89 2,890,336 +0.80(+1.81%)
Jun 07, 2006 43.92 44.52 43.60 44.10 2,048,592 +0.27(+0.62%)
Jun 06, 2006 44.04 44.07 43.28 43.82 1,644,512 -0.07(-0.16%)
Jun 05, 2006 44.67 44.72 43.83 43.89 1,731,398 -1.01(-2.24%)
Jun 02, 2006 45.22 45.37 44.73 44.90 2,222,980 -0.27(-0.60%)
Jun 01, 2006 44.79 45.19 44.65 45.17 1,380,004 +0.44(+0.99%)
May 31, 2006 44.39 44.74 44.17 44.73 2,178,767 +0.50(+1.13%)
May 30, 2006 44.60 44.60 44.14 44.23 964,832 -0.53(-1.17%)
May 26, 2006 45.10 45.22 44.67 44.76 978,696 -0.19(-0.43%)
May 25, 2006 44.79 44.95 44.52 44.95 1,156,319 +0.38(+0.84%)
May 24, 2006 44.41 44.98 43.94 44.58 1,962,477 +0.17(+0.38%)
May 23, 2006 44.43 44.85 44.32 44.41 1,880,521 +0.08(+0.18%)
May 22, 2006 44.38 44.56 43.97 44.33 2,205,418 -0.11(-0.25%)
May 19, 2006 44.50 44.70 44.13 44.44 1,998,371 +0.34(+0.77%)
May 18, 2006 44.61 44.93 44.10 44.10 1,859,570 -0.51(-1.15%)
May 17, 2006 44.71 44.93 44.32 44.61 2,082,022 -0.55(-1.22%)
May 16, 2006 45.13 45.36 45.08 45.17 1,463,500 +0.01(+0.03%)
May 15, 2006 44.63 45.29 44.61 45.15 1,380,620 +0.51(+1.15%)
May 12, 2006 45.27 45.54 44.61 44.64 1,526,200 -0.58(-1.29%)
May 11, 2006 46.06 46.13 44.95 45.22 1,983,890 -0.93(-2.02%)
May 10, 2006 46.08 46.29 45.86 46.16 1,461,035 -0.02(-0.04%)
May 09, 2006 45.96 46.30 45.84 46.18 1,670,393 +0.07(+0.15%)
May 08, 2006 46.52 46.74 46.06 46.11 1,395,101 -0.37(-0.80%)
May 05, 2006 46.12 46.57 46.05 46.48 1,655,912 +0.46(+1.00%)
May 04, 2006 45.60 46.04 45.60 46.02 1,905,631 +0.39(+0.85%)
May 03, 2006 45.57 45.79 45.24 45.63 1,477,211 -0.06(-0.14%)
May 02, 2006 45.56 45.96 45.56 45.69 1,803,648 +0.20(+0.44%)
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.