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 29, 2008 48.76 49.56 48.55 49.19 0 -0.01(-0.03%)
Aug 28, 2008 48.41 49.33 47.94 49.20 3,096,498 +1.18(+2.46%)
Aug 27, 2008 47.33 48.50 47.07 48.02 2,683,173 +0.57(+1.20%)
Aug 26, 2008 47.17 47.53 46.39 47.45 4,678,910 +0.25(+0.52%)
Aug 25, 2008 48.71 48.82 47.20 47.20 4,265,792 -1.99(-4.04%)
Aug 22, 2008 49.05 49.37 47.78 49.19 0 +1.18(+2.45%)
Aug 21, 2008 47.13 48.39 46.56 48.02 4,482,883 +0.31(+0.66%)
Aug 20, 2008 47.11 48.03 46.05 47.70 6,138,205 +0.72(+1.54%)
Aug 19, 2008 46.90 47.72 46.36 46.98 5,228,862 -0.86(-1.80%)
Aug 18, 2008 49.17 49.17 47.46 47.84 4,891,038 -1.21(-2.47%)
Aug 15, 2008 48.47 49.90 48.38 49.05 0 +0.87(+1.80%)
Aug 14, 2008 47.51 48.53 47.36 48.18 5,041,644 +0.27(+0.57%)
Aug 13, 2008 47.85 48.56 47.11 47.91 8,395,849 -0.31(-0.64%)
Aug 12, 2008 49.30 50.25 47.78 48.22 6,896,228 -1.76(-3.53%)
Aug 11, 2008 49.58 50.48 48.61 49.98 7,495,229 +0.99(+2.02%)
Aug 08, 2008 47.16 49.32 47.16 48.99 6,568,680 +1.55(+3.27%)
Aug 07, 2008 49.51 49.89 46.85 47.44 12,091,900 -2.66(-5.31%)
Aug 06, 2008 50.05 50.89 49.46 50.10 8,703,787 -0.24(-0.48%)
Aug 05, 2008 49.41 50.45 48.36 50.33 7,817,199 +1.36(+2.78%)
Aug 04, 2008 48.92 49.52 47.43 48.97 6,267,708 -0.12(-0.24%)
Aug 01, 2008 48.77 49.34 47.56 49.09 4,866,272 +0.36(+0.73%)
Jul 31, 2008 48.08 49.73 48.08 48.73 6,105,296 -0.46(-0.93%)
Jul 30, 2008 48.94 49.87 47.74 49.19 9,424,322 +0.46(+0.95%)
Jul 29, 2008 48.73 48.73 45.25 48.73 9,419,222 +3.50(+7.74%)
Jul 28, 2008 46.42 47.51 45.05 45.23 8,013,121 -1.14(-2.46%)
Jul 25, 2008 46.65 47.85 45.71 46.37 6,877,032 -0.08(-0.16%)
Jul 24, 2008 47.55 48.12 46.29 46.44 11,585,848 -1.18(-2.47%)
Jul 23, 2008 48.13 49.02 46.49 47.62 12,337,047 -0.36(-0.74%)
Jul 22, 2008 43.31 48.17 42.63 47.98 11,669,611 +4.44(+10.19%)
Jul 21, 2008 44.98 45.03 43.18 43.54 6,760,135 -0.88(-1.99%)
Jul 18, 2008 44.77 45.14 43.35 44.42 9,169,352 -0.53(-1.17%)
Jul 17, 2008 41.53 44.95 41.40 44.95 19,666,938 +5.36(+13.54%)
Jul 16, 2008 35.07 39.92 34.27 39.59 13,803,350 +5.50(+16.12%)
Jul 15, 2008 35.01 36.22 33.50 34.09 12,570,173 -1.49(-4.19%)
Jul 14, 2008 39.24 39.24 35.55 35.58 11,480,110 -3.10(-8.01%)
Jul 11, 2008 37.55 39.72 36.70 38.68 8,670,432 +0.46(+1.20%)
Jul 10, 2008 37.80 38.89 37.09 38.22 6,290,063 +0.38(+1.01%)
Jul 09, 2008 39.85 39.85 37.78 37.84 6,853,625 -2.09(-5.24%)
Jul 08, 2008 37.23 39.98 36.76 39.93 7,175,821 +2.72(+7.31%)
Jul 07, 2008 38.30 38.61 36.53 37.21 6,838,918 -0.86(-2.26%)
Jul 04, 2008 39.24 39.75 37.96 38.07 3,195,065 +0.00(+0.00%)
Jul 03, 2008 39.24 39.75 37.96 38.07 3,195,065 -0.92(-2.35%)
Jul 02, 2008 39.70 40.50 38.98 38.99 6,712,335 -0.38(-0.97%)
Jul 01, 2008 38.62 39.90 37.87 39.37 8,025,315 +0.34(+0.86%)
Jun 30, 2008 39.79 39.94 38.85 39.03 5,467,457 -0.62(-1.55%)
Jun 27, 2008 39.68 40.22 39.37 39.65 5,231,759 +0.15(+0.38%)
Jun 26, 2008 39.64 40.35 39.07 39.50 6,025,265 -0.62(-1.53%)
Jun 25, 2008 40.33 41.74 39.92 40.11 6,628,252 -0.10(-0.24%)
Jun 24, 2008 39.02 40.56 38.38 40.21 5,833,897 +1.55(+4.01%)
Jun 23, 2008 39.68 39.68 38.30 38.66 4,692,694 -0.90(-2.26%)
Jun 20, 2008 37.97 40.42 37.75 39.55 9,045,849 +0.01(+0.02%)
Jun 19, 2008 39.16 39.78 38.53 39.55 9,073,723 +0.34(+0.87%)
Jun 18, 2008 39.34 39.72 38.56 39.21 6,447,667 -0.54(-1.36%)
Jun 17, 2008 41.78 42.37 39.75 39.75 4,348,655 -1.61(-3.90%)
Jun 16, 2008 40.33 41.82 39.81 41.36 5,686,075 +0.68(+1.66%)
Jun 13, 2008 41.31 41.37 39.70 40.68 5,956,021 -0.15(-0.37%)
Jun 12, 2008 40.35 41.66 39.71 40.83 6,233,895 +0.87(+2.17%)
Jun 11, 2008 41.00 41.14 39.65 39.96 5,165,755 -1.24(-3.02%)
Jun 10, 2008 41.54 42.38 40.47 41.21 4,546,599 +0.29(+0.70%)
Jun 09, 2008 41.76 42.19 40.48 40.92 4,967,588 -0.77(-1.84%)
Jun 06, 2008 42.64 42.64 41.63 41.69 4,832,439 -1.40(-3.25%)
Jun 05, 2008 42.52 43.12 42.32 43.09 3,557,731 +0.64(+1.51%)
Jun 04, 2008 43.17 43.89 42.06 42.45 4,293,507 -0.84(-1.94%)
Jun 03, 2008 43.68 44.05 42.61 43.29 3,251,867 -0.04(-0.09%)
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.