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 (%)
Aug 31, 2011 34.71 35.40 34.53 34.97 8,381,874 +0.61(+1.79%)
Aug 30, 2011 34.10 34.66 33.69 34.36 7,585,384 -0.03(-0.10%)
Aug 29, 2011 33.21 34.41 33.21 34.39 6,134,136 +1.72(+5.27%)
Aug 26, 2011 31.94 32.92 31.61 32.67 8,565,938 +0.18(+0.56%)
Aug 25, 2011 33.61 34.17 32.09 32.49 12,750,857 -0.20(-0.62%)
Aug 24, 2011 31.39 32.69 31.25 32.69 9,962,631 +1.30(+4.16%)
Aug 23, 2011 30.10 31.40 29.78 31.39 11,774,641 +1.41(+4.70%)
Aug 22, 2011 30.98 30.98 29.91 29.98 10,626,248 -0.10(-0.32%)
Aug 19, 2011 30.91 31.65 30.06 30.08 13,020,447 -1.31(-4.18%)
Aug 18, 2011 31.95 32.23 31.07 31.39 15,270,988 -1.61(-4.88%)
Aug 17, 2011 32.97 33.61 32.63 33.00 7,193,484 +0.19(+0.57%)
Aug 16, 2011 32.89 33.01 32.31 32.81 8,030,053 -0.52(-1.55%)
Aug 15, 2011 33.14 33.42 32.91 33.33 7,258,390 +0.63(+1.92%)
Aug 12, 2011 33.63 34.14 32.45 32.70 8,468,675 -0.54(-1.62%)
Aug 11, 2011 31.83 33.70 31.76 33.24 14,880,946 +1.65(+5.23%)
Aug 10, 2011 33.30 33.41 31.37 31.58 20,142,790 -2.82(-8.19%)
Aug 09, 2011 34.77 34.42 31.95 34.40 17,247,762 +1.63(+4.96%)
Aug 08, 2011 34.77 36.24 32.73 32.78 17,970,858 -2.92(-8.19%)
Aug 05, 2011 36.26 36.62 34.78 35.70 15,119,161 -0.10(-0.29%)
Aug 04, 2011 37.04 37.27 35.75 35.80 9,480,744 -1.72(-4.57%)
Aug 03, 2011 37.08 37.57 36.63 37.52 7,959,143 +0.40(+1.07%)
Aug 02, 2011 37.88 38.23 37.11 37.12 9,920,108 -1.17(-3.06%)
Aug 01, 2011 38.29 38.41 37.67 38.29 7,636,367 +0.43(+1.12%)
Jul 29, 2011 37.76 38.18 37.50 37.87 5,310,437 -0.21(-0.55%)
Jul 28, 2011 38.03 38.59 38.00 38.08 5,246,807 +0.06(+0.17%)
Jul 27, 2011 38.75 38.88 38.01 38.01 7,760,908 -0.92(-2.36%)
Jul 26, 2011 39.39 39.40 38.86 38.93 6,855,297 -0.48(-1.22%)
Jul 25, 2011 39.12 39.49 38.91 39.42 4,264,474 -0.06(-0.14%)
Jul 22, 2011 39.69 39.70 39.37 39.47 4,252,261 -0.13(-0.32%)
Jul 21, 2011 39.09 39.73 38.95 39.60 14,117,342 +0.82(+2.12%)
Jul 20, 2011 39.06 39.48 38.29 38.77 14,947,068 -0.17(-0.43%)
Jul 19, 2011 39.33 39.33 38.63 38.94 13,926,685 -0.07(-0.18%)
Jul 18, 2011 39.36 39.56 38.86 39.01 6,033,421 -0.62(-1.57%)
Jul 15, 2011 40.18 40.44 39.43 39.63 8,361,515 -0.31(-0.77%)
Jul 14, 2011 40.59 40.67 39.72 39.94 5,205,024 -0.28(-0.69%)
Jul 13, 2011 40.54 40.99 40.14 40.22 6,172,924 -0.03(-0.07%)
Jul 12, 2011 40.33 40.97 40.22 40.25 5,603,108 -0.30(-0.74%)
Jul 11, 2011 40.85 41.22 40.43 40.54 5,628,158 -0.94(-2.26%)
Jul 08, 2011 41.45 41.67 41.10 41.48 5,385,677 -0.53(-1.25%)
Jul 07, 2011 41.42 42.22 41.35 42.01 6,883,011 +0.56(+1.36%)
Jul 06, 2011 41.76 41.80 41.09 41.45 5,994,114 -0.34(-0.81%)
Jul 05, 2011 42.44 42.44 41.31 41.78 4,455,226 -0.43(-1.02%)
Jul 01, 2011 41.45 42.32 41.32 42.21 5,053,551 +0.89(+2.15%)
Jun 30, 2011 40.79 41.35 40.43 41.33 5,691,740 +0.46(+1.14%)
Jun 29, 2011 40.42 40.95 40.15 40.86 6,747,494 +0.71(+1.78%)
Jun 28, 2011 40.24 40.36 39.77 40.15 4,275,713 +0.04(+0.10%)
Jun 27, 2011 39.38 40.24 39.34 40.11 6,571,238 +0.86(+2.19%)
Jun 24, 2011 39.38 39.57 38.94 39.25 7,235,724 -0.06(-0.14%)
Jun 23, 2011 38.82 39.58 38.52 39.30 10,686,931 +0.06(+0.14%)
Jun 22, 2011 39.44 39.58 39.14 39.25 7,553,739 -0.20(-0.51%)
Jun 21, 2011 39.18 39.48 38.91 39.45 10,777,380 +0.17(+0.42%)
Jun 20, 2011 39.30 39.50 39.17 39.28 17,085,508 -0.78(-1.96%)
Jun 17, 2011 40.95 41.03 39.91 40.07 14,860,597 -1.16(-2.82%)
Jun 16, 2011 40.86 41.57 40.50 41.23 6,156,267 +0.67(+1.66%)
Jun 15, 2011 41.15 41.24 40.31 40.56 5,924,076 -0.94(-2.27%)
Jun 14, 2011 41.46 41.76 41.28 41.50 4,713,676 +0.42(+1.03%)
Jun 13, 2011 41.13 41.25 40.61 41.08 3,865,580 +0.12(+0.30%)
Jun 10, 2011 40.76 41.34 40.31 40.95 7,236,386 -0.05(-0.12%)
Jun 09, 2011 41.18 41.29 40.76 41.00 4,669,139 -0.04(-0.10%)
Jun 08, 2011 41.15 41.72 41.02 41.04 5,853,329 -0.27(-0.65%)
Jun 07, 2011 41.25 41.76 41.17 41.31 5,127,642 +0.29(+0.71%)
Jun 06, 2011 41.09 41.51 40.37 41.02 6,322,550 -0.12(-0.29%)
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.