Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 36.57 37.04 36.54 36.98 1,621,095 +0.41(+1.12%)
Sep 29, 2004 36.35 36.57 36.13 36.57 1,257,877 +0.12(+0.32%)
Sep 28, 2004 36.20 36.48 36.02 36.46 1,111,595 +0.26(+0.72%)
Sep 27, 2004 36.44 36.46 35.88 36.20 1,384,119 -0.24(-0.66%)
Sep 24, 2004 35.96 36.48 35.95 36.44 1,374,464 +0.55(+1.52%)
Sep 23, 2004 36.24 36.37 35.87 35.89 1,231,108 -0.28(-0.77%)
Sep 22, 2004 36.70 36.70 36.15 36.17 1,472,473 -0.66(-1.80%)
Sep 21, 2004 36.48 36.85 36.38 36.83 1,764,159 +0.42(+1.15%)
Sep 20, 2004 36.63 36.63 36.27 36.42 1,000,860 -0.25(-0.69%)
Sep 17, 2004 36.79 36.83 36.50 36.67 1,929,750 +0.01(+0.04%)
Sep 16, 2004 36.29 36.70 36.29 36.66 1,412,497 +0.33(+0.92%)
Sep 15, 2004 36.63 36.64 36.03 36.32 1,876,357 -0.10(-0.28%)
Sep 14, 2004 36.50 37.04 36.29 36.42 1,649,328 +0.04(+0.11%)
Sep 13, 2004 36.18 36.45 36.05 36.38 1,696,723 +0.17(+0.47%)
Sep 10, 2004 36.31 36.31 36.07 36.21 1,148,020 -0.13(-0.36%)
Sep 09, 2004 36.68 36.69 36.26 36.34 1,420,104 -0.34(-0.91%)
Sep 08, 2004 36.91 37.07 36.63 36.68 984,915 -0.32(-0.87%)
Sep 07, 2004 36.90 37.04 36.68 37.00 1,582,769 +0.32(+0.88%)
Sep 03, 2004 36.83 36.85 36.64 36.68 968,093 -0.14(-0.39%)
Sep 02, 2004 36.67 36.87 36.48 36.82 676,407 +0.25(+0.67%)
Sep 01, 2004 36.73 36.91 36.33 36.57 1,047,963 -0.12(-0.32%)
Aug 31, 2004 36.55 36.69 36.27 36.69 1,248,369 +0.31(+0.85%)
Aug 30, 2004 36.55 36.72 36.36 36.38 632,522 -0.32(-0.88%)
Aug 27, 2004 36.68 36.87 36.58 36.70 722,339 -0.03(-0.07%)
Aug 26, 2004 36.53 36.81 36.35 36.73 825,468 +0.23(+0.64%)
Aug 25, 2004 36.16 36.57 36.05 36.50 1,114,960 +0.50(+1.39%)
Aug 24, 2004 36.06 36.19 35.85 36.00 656,366 +0.11(+0.30%)
Aug 23, 2004 36.30 36.32 35.83 35.89 1,267,386 -0.44(-1.20%)
Aug 20, 2004 35.82 36.35 35.82 36.33 1,266,069 +0.34(+0.95%)
Aug 19, 2004 36.00 36.15 35.82 35.99 1,239,446 -0.21(-0.57%)
Aug 18, 2004 36.07 36.21 35.99 36.19 1,672,001 +0.12(+0.32%)
Aug 17, 2004 35.98 36.35 35.92 36.07 1,855,292 +0.10(+0.27%)
Aug 16, 2004 35.00 36.09 35.00 35.98 2,673,593 +1.11(+3.18%)
Aug 13, 2004 34.69 34.93 34.58 34.87 1,794,147 +0.17(+0.49%)
Aug 12, 2004 34.67 34.73 34.44 34.70 1,112,912 -0.03(-0.10%)
Aug 11, 2004 34.66 34.79 34.47 34.73 1,033,042 -0.02(-0.06%)
Aug 10, 2004 34.11 34.75 34.03 34.75 1,562,875 +0.70(+2.07%)
Aug 09, 2004 34.04 34.18 33.85 34.05 947,467 +0.16(+0.48%)
Aug 06, 2004 34.08 34.38 33.85 33.89 1,083,802 -0.34(-0.98%)
Aug 05, 2004 34.63 34.76 34.13 34.22 1,103,696 -0.52(-1.50%)
Aug 04, 2004 34.16 34.78 34.15 34.74 1,159,137 +0.44(+1.30%)
Aug 03, 2004 34.73 34.73 34.24 34.30 1,391,286 -0.48(-1.38%)
Aug 02, 2004 34.39 34.78 34.21 34.78 1,133,538 +0.18(+0.53%)
Jul 30, 2004 34.60 34.60 34.39 34.59 1,170,986 -0.10(-0.30%)
Jul 29, 2004 34.80 34.80 34.47 34.69 1,655,033 +0.23(+0.67%)
Jul 28, 2004 34.45 34.59 33.58 34.46 1,419,080 +0.12(+0.34%)
Jul 27, 2004 34.34 34.45 34.14 34.34 1,920,534 +0.17(+0.50%)
Jul 26, 2004 34.15 34.21 33.85 34.17 1,547,077 +0.21(+0.60%)
Jul 23, 2004 33.91 34.13 33.76 33.97 1,720,128 -0.01(-0.02%)
Jul 22, 2004 33.78 34.25 33.45 33.98 2,171,115 +0.19(+0.57%)
Jul 21, 2004 33.67 34.34 33.67 33.78 2,731,960 -0.51(-1.48%)
Jul 20, 2004 34.30 34.31 33.63 34.29 2,516,633 -0.06(-0.18%)
Jul 19, 2004 34.53 34.54 34.24 34.35 2,606,742 -0.21(-0.61%)
Jul 16, 2004 34.94 34.94 33.43 34.56 6,095,419 -0.46(-1.31%)
Jul 15, 2004 35.51 35.57 35.01 35.02 1,866,264 -0.32(-0.91%)
Jul 14, 2004 35.68 35.75 35.19 35.34 2,255,520 -0.51(-1.43%)
Jul 13, 2004 36.09 36.17 35.84 35.86 1,422,006 -0.24(-0.66%)
Jul 12, 2004 35.89 36.25 35.89 36.09 2,459,290 -0.05(-0.13%)
Jul 09, 2004 36.09 36.22 35.99 36.14 1,454,919 +0.05(+0.13%)
Jul 08, 2004 36.01 36.27 35.79 36.09 1,310,392 -0.03(-0.08%)
Jul 07, 2004 35.77 36.29 35.77 36.12 1,002,615 +0.26(+0.72%)
Jul 06, 2004 36.01 36.01 35.49 35.86 1,199,218 -0.19(-0.53%)
Jul 02, 2004 35.89 36.27 35.88 36.05 795,919 +0.16(+0.46%)
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.