PNC Financial Services (NY: PNC )

200.10 USD -8.53 (-4.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 55.31 56.26 55.16 56.23 1,022,500 +0.86(+1.55%)
Aug 30, 2005 55.45 55.45 54.90 55.37 771,700 -0.14(-0.25%)
Aug 29, 2005 54.63 55.53 54.43 55.51 750,800 +0.55(+1.00%)
Aug 26, 2005 55.78 55.78 54.96 54.96 866,000 -0.78(-1.40%)
Aug 25, 2005 55.61 55.91 55.48 55.74 776,800 +0.17(+0.31%)
Aug 24, 2005 56.29 56.40 55.55 55.57 1,002,200 -0.76(-1.35%)
Aug 23, 2005 56.84 56.90 56.07 56.33 1,174,500 -0.49(-0.86%)
Aug 22, 2005 56.71 57.00 56.54 56.82 700,600 +0.14(+0.25%)
Aug 19, 2005 56.92 56.94 56.67 56.68 624,000 +0.12(+0.21%)
Aug 18, 2005 56.55 56.64 56.23 56.56 547,100 +0.02(+0.04%)
Aug 17, 2005 56.60 56.79 56.30 56.54 816,600 +0.11(+0.19%)
Aug 16, 2005 57.15 57.22 56.43 56.43 1,246,900 -0.89(-1.55%)
Aug 15, 2005 56.76 57.50 56.59 57.32 2,229,400 +1.32(+2.36%)
Aug 12, 2005 55.44 56.30 55.25 56.00 1,767,300 +0.53(+0.96%)
Aug 11, 2005 55.30 55.68 55.16 55.47 1,054,900 +0.27(+0.49%)
Aug 10, 2005 54.99 55.62 54.95 55.20 1,540,800 +0.25(+0.45%)
Aug 09, 2005 54.90 55.31 54.76 54.95 1,300,400 +0.28(+0.51%)
Aug 08, 2005 54.82 55.10 54.60 54.67 1,339,000 +0.17(+0.31%)
Aug 05, 2005 54.70 54.82 54.23 54.50 969,200 -0.49(-0.89%)
Aug 04, 2005 55.25 55.30 54.83 54.99 618,300 -0.46(-0.83%)
Aug 03, 2005 54.83 55.50 54.69 55.45 887,800 +0.38(+0.69%)
Aug 02, 2005 54.92 55.24 54.80 55.07 545,000 +0.15(+0.27%)
Aug 01, 2005 54.90 55.15 54.77 54.92 921,000 +0.10(+0.18%)
Jul 29, 2005 55.13 55.33 54.65 54.82 986,400 -0.48(-0.87%)
Jul 28, 2005 54.99 55.30 54.87 55.30 949,000 +0.40(+0.73%)
Jul 27, 2005 55.12 55.15 54.66 54.90 1,258,900 -0.17(-0.31%)
Jul 26, 2005 54.76 55.12 54.60 55.07 1,105,300 -0.19(-0.34%)
Jul 25, 2005 55.68 55.79 55.07 55.26 889,100 -0.34(-0.61%)
Jul 22, 2005 55.47 55.66 55.07 55.60 1,123,800 +0.14(+0.25%)
Jul 21, 2005 56.37 56.37 55.46 55.46 1,263,600 -0.91(-1.61%)
Jul 20, 2005 56.00 56.60 55.06 56.37 3,907,300 +1.47(+2.68%)
Jul 19, 2005 55.00 55.38 54.76 54.90 1,273,300 -0.06(-0.11%)
Jul 18, 2005 55.50 55.50 54.55 54.96 1,811,700 -0.81(-1.45%)
Jul 15, 2005 56.48 56.70 55.72 55.77 1,837,100 -0.40(-0.71%)
Jul 14, 2005 55.74 56.22 55.60 56.17 1,116,300 +0.84(+1.52%)
Jul 13, 2005 55.10 55.65 55.09 55.33 709,000 -0.17(-0.31%)
Jul 12, 2005 55.02 55.56 54.81 55.50 1,090,500 +0.59(+1.07%)
Jul 11, 2005 55.05 55.18 54.74 54.91 1,096,000 +0.02(+0.04%)
Jul 08, 2005 54.31 54.96 54.08 54.89 678,200 +0.52(+0.96%)
Jul 07, 2005 53.85 54.86 53.80 54.37 1,019,400 -0.11(-0.20%)
Jul 06, 2005 54.90 54.95 54.41 54.48 752,200 -0.53(-0.96%)
Jul 05, 2005 54.60 55.06 54.39 55.01 611,800 +0.41(+0.75%)
Jul 01, 2005 54.70 55.50 54.39 54.60 989,000 +0.14(+0.26%)
Jun 30, 2005 54.43 54.85 54.30 54.46 1,292,700 -0.37(-0.67%)
Jun 29, 2005 54.66 55.10 54.59 54.83 602,200 +0.18(+0.33%)
Jun 28, 2005 54.44 54.76 54.40 54.65 893,100 +0.43(+0.79%)
Jun 27, 2005 54.36 54.55 54.07 54.22 566,300 -0.14(-0.26%)
Jun 24, 2005 54.46 54.83 54.36 54.36 892,200 -0.10(-0.18%)
Jun 23, 2005 55.30 55.32 54.43 54.46 865,500 -0.81(-1.47%)
Jun 22, 2005 55.20 55.40 55.04 55.27 905,800 +0.47(+0.86%)
Jun 21, 2005 55.10 55.12 54.75 54.80 705,100 -0.29(-0.53%)
Jun 20, 2005 54.88 55.14 54.58 55.09 1,091,900 +0.09(+0.16%)
Jun 17, 2005 55.04 55.05 54.80 55.00 1,696,800 +0.12(+0.22%)
Jun 16, 2005 54.91 55.00 54.50 54.88 1,101,000 -0.23(-0.42%)
Jun 15, 2005 55.10 55.14 54.85 55.11 773,500 +0.17(+0.31%)
Jun 14, 2005 54.91 55.12 54.80 54.94 857,300 +0.06(+0.11%)
Jun 13, 2005 54.73 55.06 54.50 54.88 946,700 +0.09(+0.16%)
Jun 10, 2005 54.76 54.81 54.50 54.79 728,900 +0.02(+0.04%)
Jun 09, 2005 54.81 54.98 54.58 54.77 1,041,400 +0.06(+0.11%)
Jun 08, 2005 54.81 54.94 54.65 54.71 1,080,000 -0.04(-0.07%)
Jun 07, 2005 54.79 55.16 54.64 54.75 1,212,400 +0.11(+0.20%)
Jun 06, 2005 54.74 54.87 54.58 54.64 1,684,400 -0.18(-0.33%)
Jun 03, 2005 54.78 54.97 54.56 54.82 991,400 -0.18(-0.33%)
Jun 02, 2005 54.95 55.00 54.53 55.00 1,056,000 +0.09(+0.16%)
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.