Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 47.06 47.55 46.96 47.02 1,690,728 -0.17(-0.36%)
Sep 28, 2006 47.30 47.35 47.14 47.19 1,092,541 -0.01(-0.03%)
Sep 27, 2006 47.26 47.39 47.09 47.20 1,789,476 -0.15(-0.32%)
Sep 26, 2006 47.53 47.64 46.99 47.35 1,295,583 -0.24(-0.50%)
Sep 25, 2006 47.50 47.70 47.09 47.59 1,380,620 +0.25(+0.53%)
Sep 22, 2006 47.24 47.47 46.97 47.34 1,158,938 +0.10(+0.22%)
Sep 21, 2006 47.47 47.74 47.04 47.24 1,543,608 -0.23(-0.49%)
Sep 20, 2006 46.74 47.47 46.70 47.47 1,373,533 +0.73(+1.57%)
Sep 19, 2006 47.13 47.13 46.61 46.74 1,593,675 -0.32(-0.69%)
Sep 18, 2006 47.17 47.37 46.80 47.06 1,284,491 -0.23(-0.48%)
Sep 15, 2006 46.97 47.35 46.86 47.29 1,862,343 +0.65(+1.39%)
Sep 14, 2006 47.26 47.37 46.52 46.64 1,963,093 -0.55(-1.16%)
Sep 13, 2006 46.89 47.36 46.59 47.19 2,705,473 +0.31(+0.66%)
Sep 12, 2006 46.35 46.87 46.06 46.87 2,063,381 +0.47(+1.01%)
Sep 11, 2006 45.96 46.48 45.96 46.41 1,970,179 -0.15(-0.32%)
Sep 08, 2006 45.45 46.56 45.45 46.56 2,355,157 +1.10(+2.43%)
Sep 07, 2006 46.09 46.13 45.37 45.45 1,026,915 -0.64(-1.38%)
Sep 06, 2006 46.13 46.30 45.89 46.09 1,176,038 -0.03(-0.07%)
Sep 05, 2006 46.15 46.36 46.07 46.12 827,417 +0.03(+0.07%)
Sep 01, 2006 46.08 46.19 45.81 46.09 777,195 +0.14(+0.30%)
Aug 31, 2006 45.89 46.02 45.69 45.95 1,111,028 +0.15(+0.33%)
Aug 30, 2006 45.98 46.05 45.71 45.80 917,075 +0.05(+0.10%)
Aug 29, 2006 45.71 45.76 45.24 45.76 2,292,304 +0.14(+0.30%)
Aug 28, 2006 45.02 45.75 45.02 45.62 785,822 +0.47(+1.04%)
Aug 25, 2006 45.63 45.71 44.89 45.15 1,131,208 -0.60(-1.32%)
Aug 24, 2006 46.01 46.06 45.69 45.76 763,947 -0.02(-0.04%)
Aug 23, 2006 45.78 45.93 45.59 45.78 722,199 -0.17(-0.37%)
Aug 22, 2006 46.08 46.26 45.86 45.95 1,161,711 -0.10(-0.21%)
Aug 21, 2006 46.09 46.26 45.94 46.04 1,111,336 -0.21(-0.46%)
Aug 18, 2006 46.43 46.43 46.01 46.26 1,080,987 +0.06(+0.13%)
Aug 17, 2006 46.35 46.35 45.78 46.20 1,267,853 -0.19(-0.41%)
Aug 16, 2006 46.72 46.73 45.93 46.39 1,578,423 -0.03(-0.07%)
Aug 15, 2006 46.22 46.46 46.07 46.42 1,605,383 +0.56(+1.23%)
Aug 14, 2006 46.07 46.37 45.72 45.85 1,367,987 +0.14(+0.31%)
Aug 11, 2006 45.90 45.95 45.58 45.71 1,324,236 -0.27(-0.59%)
Aug 10, 2006 45.76 46.09 45.56 45.98 1,368,912 +0.15(+0.33%)
Aug 09, 2006 46.52 46.66 45.78 45.84 1,608,156 -0.34(-0.73%)
Aug 08, 2006 46.70 46.81 46.04 46.17 3,119,567 -0.36(-0.78%)
Aug 07, 2006 46.53 46.80 46.33 46.54 1,782,543 +0.01(+0.03%)
Aug 04, 2006 46.14 46.63 46.09 46.52 2,675,895 +0.61(+1.33%)
Aug 03, 2006 45.36 46.07 45.29 45.91 2,522,458 +0.55(+1.22%)
Aug 02, 2006 45.99 45.99 45.35 45.36 1,924,734 -0.47(-1.02%)
Aug 01, 2006 45.65 46.00 45.48 45.83 2,109,905 -0.16(-0.34%)
Jul 31, 2006 45.96 46.27 45.84 45.98 2,770,791 -0.08(-0.17%)
Jul 28, 2006 45.02 46.13 44.65 46.06 4,402,055 +1.18(+2.63%)
Jul 27, 2006 44.98 45.27 44.73 44.88 3,337,859 +0.12(+0.28%)
Jul 26, 2006 44.72 44.95 44.58 44.76 2,823,939 +0.04(+0.09%)
Jul 25, 2006 44.60 44.84 44.20 44.72 1,769,141 +0.16(+0.36%)
Jul 24, 2006 44.91 45.00 44.46 44.56 3,171,790 +0.03(+0.06%)
Jul 21, 2006 45.24 45.27 44.31 44.53 3,656,440 -0.78(-1.72%)
Jul 20, 2006 45.76 45.80 45.16 45.31 2,616,276 -0.44(-0.96%)
Jul 19, 2006 46.07 46.46 45.30 45.75 4,518,519 -0.32(-0.69%)
Jul 18, 2006 45.93 46.10 45.45 46.07 2,515,064 +0.06(+0.13%)
Jul 17, 2006 45.93 46.15 45.50 46.01 1,996,831 +0.08(+0.18%)
Jul 14, 2006 45.06 46.00 45.06 45.93 2,722,265 +0.88(+1.96%)
Jul 13, 2006 45.13 45.40 44.87 45.04 2,575,761 -0.09(-0.20%)
Jul 12, 2006 45.68 45.91 45.13 45.13 1,451,792 -0.79(-1.72%)
Jul 11, 2006 45.54 46.04 45.30 45.93 1,186,205 +0.28(+0.61%)
Jul 10, 2006 45.45 45.65 45.30 45.65 1,358,282 +0.49(+1.08%)
Jul 07, 2006 45.34 45.58 45.11 45.16 2,637,228 -0.18(-0.40%)
Jul 06, 2006 45.39 45.67 45.15 45.34 1,071,128 -0.04(-0.09%)
Jul 05, 2006 45.63 45.64 45.11 45.38 1,684,258 -0.55(-1.19%)
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.