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, 2012 44.58 44.89 44.33 44.48 2,114,449 +0.09(+0.19%)
Aug 30, 2012 44.44 44.55 44.11 44.39 1,645,734 -0.38(-0.85%)
Aug 29, 2012 44.47 44.95 44.46 44.77 1,759,623 +0.40(+0.90%)
Aug 27, 2012 44.61 44.87 44.36 44.37 3,306,575 -0.03(-0.06%)
Aug 24, 2012 44.11 44.64 44.11 44.40 1,907,922 +0.16(+0.36%)
Aug 23, 2012 44.44 44.50 44.15 44.24 2,589,979 -0.24(-0.53%)
Aug 22, 2012 44.34 44.85 44.14 44.48 2,879,388 -0.03(-0.06%)
Aug 21, 2012 44.29 45.12 44.21 44.51 3,868,070 +0.36(+0.83%)
Aug 20, 2012 44.33 44.41 44.05 44.14 2,913,516 -0.26(-0.58%)
Aug 17, 2012 44.21 44.44 43.90 44.40 2,414,122 +0.36(+0.81%)
Aug 16, 2012 43.65 44.20 43.48 44.04 2,664,624 +0.41(+0.95%)
Aug 15, 2012 43.14 43.85 43.05 43.63 2,860,720 +0.39(+0.89%)
Aug 14, 2012 43.43 43.55 43.13 43.24 1,882,435 +0.01(+0.02%)
Aug 13, 2012 43.28 43.37 42.84 43.23 1,752,203 -0.22(-0.51%)
Aug 10, 2012 43.33 43.53 42.96 43.45 2,310,028 -0.03(-0.07%)
Aug 09, 2012 43.57 43.83 43.30 43.48 2,551,221 -0.19(-0.44%)
Aug 08, 2012 43.30 43.78 43.08 43.68 3,034,540 +0.19(+0.44%)
Aug 07, 2012 43.23 43.86 43.04 43.48 2,616,367 +0.46(+1.06%)
Aug 06, 2012 43.40 43.45 42.98 43.03 2,614,476 -0.09(-0.20%)
Aug 03, 2012 42.50 43.26 42.35 43.11 4,304,656 +1.25(+2.99%)
Aug 02, 2012 41.75 41.90 41.36 41.86 5,552,852 -0.43(-1.02%)
Aug 01, 2012 42.36 42.73 42.20 42.29 4,590,723 +0.00(+0.00%)
Jul 31, 2012 42.59 42.80 42.27 42.29 5,676,086 -0.52(-1.20%)
Jul 30, 2012 42.47 42.96 42.23 42.80 3,556,437 +0.19(+0.44%)
Jul 27, 2012 42.05 42.86 41.81 42.62 8,315,602 +0.80(+1.92%)
Jul 26, 2012 41.96 42.10 41.48 41.82 6,975,036 +0.55(+1.34%)
Jul 25, 2012 41.14 41.54 41.02 41.27 5,821,075 +0.21(+0.52%)
Jul 24, 2012 41.34 41.48 40.67 41.05 6,658,961 -0.17(-0.42%)
Jul 23, 2012 41.84 41.86 40.61 41.22 8,928,325 -1.09(-2.59%)
Jul 20, 2012 43.48 43.50 42.30 42.32 7,604,520 -1.56(-3.55%)
Jul 19, 2012 43.55 44.46 43.48 43.87 5,213,679 +0.22(+0.50%)
Jul 18, 2012 43.80 43.95 43.20 43.66 6,393,800 -0.42(-0.94%)
Jul 17, 2012 43.99 44.16 43.49 44.07 4,132,746 +0.34(+0.79%)
Jul 16, 2012 44.00 44.00 43.58 43.73 1,969,367 -0.22(-0.50%)
Jul 13, 2012 43.13 44.01 42.90 43.95 3,510,064 +1.05(+2.45%)
Jul 12, 2012 42.90 43.13 42.75 42.90 3,566,414 -0.75(-1.73%)
Jul 11, 2012 42.51 43.76 42.50 43.65 4,727,804 +1.24(+2.93%)
Jul 10, 2012 43.05 43.44 42.33 42.41 4,391,172 -0.41(-0.96%)
Jul 09, 2012 42.97 43.22 42.51 42.82 2,511,294 -0.33(-0.76%)
Jul 06, 2012 42.93 43.43 42.93 43.15 2,224,905 -0.28(-0.64%)
Jul 05, 2012 43.90 44.16 43.35 43.42 2,682,446 -0.75(-1.69%)
Jul 03, 2012 43.69 44.29 43.69 44.17 1,920,818 +0.46(+1.06%)
Jul 02, 2012 43.44 44.17 43.25 43.71 3,167,906 +0.27(+0.62%)
Jun 29, 2012 43.32 43.44 42.87 43.44 4,087,643 +1.14(+2.69%)
Jun 28, 2012 42.08 42.36 41.59 42.30 3,088,900 -0.06(-0.15%)
Jun 27, 2012 41.97 42.49 41.62 42.36 2,567,068 +0.53(+1.26%)
Jun 26, 2012 41.72 42.08 41.25 41.84 3,888,335 +0.21(+0.51%)
Jun 25, 2012 41.51 41.67 41.01 41.62 3,973,298 -0.42(-1.00%)
Jun 22, 2012 41.95 42.19 41.52 42.04 3,236,275 +0.36(+0.87%)
Jun 21, 2012 42.68 43.07 41.62 41.68 3,345,929 -0.87(-2.04%)
Jun 20, 2012 42.34 42.79 41.88 42.55 4,756,176 +0.23(+0.54%)
Jun 19, 2012 41.55 42.45 41.38 42.32 4,487,548 +1.05(+2.55%)
Jun 18, 2012 41.73 41.92 41.21 41.27 5,286,206 -0.68(-1.61%)
Jun 15, 2012 41.55 41.94 41.22 41.94 5,157,384 +0.79(+1.92%)
Jun 14, 2012 41.21 41.38 40.79 41.16 4,771,968 +0.06(+0.16%)
Jun 13, 2012 40.77 41.76 40.69 41.09 5,691,537 +0.22(+0.54%)
Jun 12, 2012 39.76 40.87 39.52 40.87 10,637,740 -0.48(-1.15%)
Jun 11, 2012 42.45 42.71 41.31 41.35 4,013,094 -0.84(-1.99%)
Jun 08, 2012 41.42 42.21 41.12 42.19 3,973,681 +0.51(+1.23%)
Jun 07, 2012 42.09 42.39 41.61 41.67 5,913,660 -0.05(-0.12%)
Jun 06, 2012 41.16 41.72 40.77 41.72 4,859,651 +1.04(+2.57%)
Jun 05, 2012 40.24 41.21 40.20 40.68 4,404,307 +0.28(+0.69%)
Jun 04, 2012 41.45 41.47 40.16 40.40 5,698,908 -0.87(-2.12%)
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.