PNC Financial Services (NY: PNC )

197.73 USD -4.12 (-2.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 50.82 51.48 50.10 50.85 12,568 +0.35(+0.69%)
Aug 30, 2010 51.56 51.67 50.47 50.50 3,014,832 -0.17(-0.34%)
Aug 27, 2010 51.97 52.06 50.20 50.67 4,797,408 -0.34(-0.67%)
Aug 26, 2010 51.01 51.88 50.49 51.01 7,282 +0.47(+0.93%)
Aug 25, 2010 50.24 50.74 49.43 50.54 10,118 -0.02(-0.04%)
Aug 24, 2010 51.48 51.73 50.49 50.56 702 -1.59(-3.05%)
Aug 23, 2010 53.30 53.50 52.13 52.15 4,843,756 -0.58(-1.10%)
Aug 20, 2010 54.27 54.35 52.48 52.73 7,097,040 -1.56(-2.87%)
Aug 19, 2010 55.93 56.33 54.26 54.29 702 -1.97(-3.50%)
Aug 18, 2010 55.54 56.36 55.02 56.26 4,148,662 +0.84(+1.52%)
Aug 17, 2010 56.24 56.36 55.28 55.42 3,035 -0.22(-0.40%)
Aug 16, 2010 54.81 55.78 54.71 55.64 2,822,874 +0.55(+1.00%)
Aug 13, 2010 55.09 56.45 55.02 55.09 4,700,492 -1.00(-1.78%)
Aug 12, 2010 55.74 56.93 55.74 56.09 4,219,950 -0.66(-1.16%)
Aug 11, 2010 57.61 58.15 56.64 56.75 800 -1.96(-3.34%)
Aug 10, 2010 57.28 59.20 57.28 58.71 4,110,531 +0.69(+1.19%)
Aug 09, 2010 59.18 59.21 57.64 58.02 4,955,000 -0.81(-1.38%)
Aug 06, 2010 58.83 59.48 57.68 58.83 3,959,630 -1.34(-2.23%)
Aug 05, 2010 59.85 60.36 59.50 60.17 2,023 -0.16(-0.27%)
Aug 04, 2010 60.45 60.50 59.77 60.33 3,008,495 -0.02(-0.03%)
Aug 03, 2010 60.69 60.82 59.95 60.35 10,118 -0.61(-1.00%)
Aug 02, 2010 60.21 61.00 59.47 60.96 3,152,912 +1.57(+2.64%)
Jul 30, 2010 59.36 59.84 58.67 59.39 2,326,579 -0.21(-0.35%)
Jul 29, 2010 60.72 60.94 58.91 59.60 3,289,180 -0.03(-0.05%)
Jul 28, 2010 59.63 61.45 58.93 59.63 7,480 -1.67(-2.72%)
Jul 27, 2010 61.30 62.74 61.27 61.30 5,623 -0.55(-0.89%)
Jul 26, 2010 61.17 62.27 60.50 61.85 2,995,337 +0.83(+1.36%)
Jul 23, 2010 59.46 61.50 59.02 61.02 3,769,559 +1.24(+2.07%)
Jul 22, 2010 59.84 61.10 59.50 59.78 6,205,093 +1.24(+2.12%)
Jul 21, 2010 60.00 60.08 58.06 58.54 5,534,642 -0.40(-0.68%)
Jul 20, 2010 58.94 59.03 56.71 58.94 5,041,912 +0.97(+1.67%)
Jul 19, 2010 58.43 58.55 56.71 57.97 4,397,553 -0.26(-0.45%)
Jul 16, 2010 58.23 60.42 57.89 58.23 5,482,750 -1.83(-3.05%)
Jul 15, 2010 61.36 61.53 59.24 60.06 3,487,535 -1.23(-2.01%)
Jul 14, 2010 62.22 62.22 60.30 61.29 5,863,049 -1.45(-2.31%)
Jul 13, 2010 62.38 62.99 61.99 62.74 989 +1.25(+2.03%)
Jul 12, 2010 61.64 61.92 60.64 61.49 2,238,869 -0.40(-0.65%)
Jul 09, 2010 61.89 62.05 60.76 61.89 3,836,425 +0.75(+1.23%)
Jul 08, 2010 61.35 61.60 60.06 61.14 4,902,852 -0.01(-0.02%)
Jul 07, 2010 57.31 61.23 57.03 61.15 8,428,958 +4.41(+7.77%)
Jul 06, 2010 56.74 57.37 55.99 56.74 3,390 +1.07(+1.92%)
Jul 02, 2010 55.67 56.96 55.28 55.67 3,036,556 -0.65(-1.15%)
Jul 01, 2010 56.50 57.39 54.53 56.32 5,283,810 -0.18(-0.32%)
Jun 30, 2010 57.40 58.22 56.30 56.50 145 -1.08(-1.88%)
Jun 29, 2010 57.58 59.59 57.26 57.58 4,054 -3.45(-5.65%)
Jun 25, 2010 61.03 61.22 59.49 61.03 4,655,573 +1.96(+3.32%)
Jun 24, 2010 60.11 60.41 58.89 59.07 3,909,391 -1.64(-2.70%)
Jun 23, 2010 60.63 61.43 60.28 60.71 3,348,249 +0.08(+0.13%)
Jun 22, 2010 62.01 62.11 60.52 60.63 250 -1.24(-2.00%)
Jun 21, 2010 63.69 63.81 61.53 61.87 3,327,285 -0.91(-1.45%)
Jun 18, 2010 62.78 62.95 61.93 62.78 4,930,934 +0.59(+0.95%)
Jun 17, 2010 62.38 62.49 61.31 62.19 2,891,874 -0.16(-0.26%)
Jun 16, 2010 61.51 62.83 61.46 62.35 3,366,286 +0.39(+0.63%)
Jun 15, 2010 60.84 62.01 60.20 61.96 4,289,111 +1.76(+2.92%)
Jun 14, 2010 61.67 61.69 60.12 60.20 3,722,953 -1.05(-1.71%)
Jun 11, 2010 59.67 61.33 59.63 61.25 3,648,305 +0.67(+1.11%)
Jun 10, 2010 58.84 60.73 58.84 60.58 3,891,824 +2.57(+4.43%)
Jun 09, 2010 59.33 59.45 57.75 58.01 4,650,125 -1.23(-2.08%)
Jun 08, 2010 58.45 59.35 57.59 59.24 4,784,993 +0.93(+1.59%)
Jun 07, 2010 59.08 60.22 58.23 58.31 5,197,733 -0.36(-0.62%)
Jun 04, 2010 58.67 61.31 58.50 58.67 7,212,165 -3.37(-5.42%)
Jun 03, 2010 63.97 63.99 61.75 62.04 5,001,421 -1.65(-2.59%)
Jun 02, 2010 61.85 63.70 61.46 63.69 64,913 +2.53(+4.14%)
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.