Skip to main content

PNC Financial Services (NY: PNC )

161.28 +1.31 (+0.82%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.92 36.25 35.52 35.91 7,938,795 +0.32(+0.90%)
Sep 29, 2010 35.81 35.96 35.42 35.59 6,451,479 -0.48(-1.33%)
Sep 28, 2010 35.37 36.19 35.29 36.07 41,786 +0.71(+2.00%)
Sep 27, 2010 36.37 36.38 35.32 35.36 6,867,852 -1.11(-3.03%)
Sep 24, 2010 35.89 36.49 35.38 36.47 9,234,186 +1.13(+3.21%)
Sep 23, 2010 35.33 36.07 34.87 35.33 12,597,989 +0.11(+0.31%)
Sep 22, 2010 35.95 36.12 34.89 35.22 16,381,754 -0.88(-2.44%)
Sep 21, 2010 37.30 37.53 36.09 36.10 12,155,226 -0.98(-2.65%)
Sep 20, 2010 37.48 37.52 36.98 37.08 8,249,306 -0.25(-0.68%)
Sep 17, 2010 37.34 37.86 36.95 37.34 4,920,470 -0.33(-0.88%)
Sep 15, 2010 37.69 37.76 36.86 37.67 5,886,387 -0.31(-0.81%)
Sep 14, 2010 38.51 38.58 37.66 37.98 291 -0.73(-1.88%)
Sep 13, 2010 38.29 39.42 38.29 38.71 6,361,348 +1.09(+2.89%)
Sep 10, 2010 37.60 38.02 37.37 37.62 3,620,597 +0.04(+0.11%)
Sep 09, 2010 37.63 37.97 37.10 37.58 7,356 +0.52(+1.41%)
Sep 08, 2010 36.36 37.30 36.19 37.06 4,086,864 +0.66(+1.81%)
Sep 07, 2010 37.39 37.39 36.31 36.40 816 -1.34(-3.55%)
Sep 03, 2010 37.57 37.90 37.21 37.74 5,017,933 +0.56(+1.52%)
Sep 02, 2010 36.47 37.21 36.41 37.17 145 +0.63(+1.73%)
Sep 01, 2010 35.64 36.71 35.32 36.54 9,362,308 +1.61(+4.60%)
Aug 31, 2010 34.91 35.37 34.42 34.93 18,294 +0.24(+0.69%)
Aug 30, 2010 35.42 35.50 34.67 34.69 4,388,403 -0.12(-0.34%)
Aug 27, 2010 35.70 35.77 34.49 34.81 6,983,128 -0.23(-0.67%)
Aug 26, 2010 35.04 35.64 34.69 35.04 10,599 +0.32(+0.93%)
Aug 25, 2010 34.51 34.86 33.96 34.72 14,727 -0.01(-0.04%)
Aug 24, 2010 35.37 35.54 34.69 34.73 1,021 -1.09(-3.05%)
Aug 23, 2010 36.62 36.75 35.81 35.83 7,050,593 -0.40(-1.10%)
Aug 20, 2010 37.28 37.34 36.05 36.23 10,330,483 -1.07(-2.87%)
Aug 19, 2010 38.42 38.70 37.28 37.30 1,021 -1.35(-3.50%)
Aug 18, 2010 38.16 38.72 37.80 38.65 6,038,811 +0.58(+1.52%)
Aug 17, 2010 38.64 38.72 37.98 38.07 4,417 -0.15(-0.40%)
Aug 16, 2010 37.65 38.32 37.59 38.22 4,108,988 +0.38(+1.00%)
Aug 13, 2010 37.85 38.78 37.80 37.85 6,842,057 -0.69(-1.78%)
Aug 12, 2010 38.29 39.11 38.29 38.53 6,142,578 -0.45(-1.16%)
Aug 11, 2010 39.58 39.95 38.91 38.99 1,164 -1.35(-3.34%)
Aug 10, 2010 39.35 40.67 39.35 40.33 5,983,307 +0.47(+1.19%)
Aug 09, 2010 40.66 40.68 39.60 39.86 7,212,520 -0.56(-1.38%)
Aug 06, 2010 40.42 40.86 39.63 40.42 5,763,655 -0.92(-2.23%)
Aug 05, 2010 41.12 41.47 40.88 41.34 2,944 -0.11(-0.27%)
Aug 04, 2010 41.53 41.56 41.06 41.45 4,379,179 -0.01(-0.03%)
Aug 03, 2010 41.69 41.78 41.19 41.46 14,727 -0.42(-1.00%)
Aug 02, 2010 41.36 41.91 40.85 41.88 4,589,393 +1.08(+2.64%)
Jul 30, 2010 40.78 41.11 40.31 40.80 3,386,578 -0.14(-0.35%)
Jul 29, 2010 41.71 41.87 40.47 40.95 4,787,745 -0.02(-0.05%)
Jul 28, 2010 40.97 42.22 40.48 40.97 10,887 -1.15(-2.72%)
Jul 27, 2010 42.11 43.10 42.09 42.11 8,184 -0.38(-0.89%)
Jul 26, 2010 42.02 42.78 41.56 42.49 4,360,026 +0.57(+1.36%)
Jul 23, 2010 40.85 42.25 40.55 41.92 5,486,987 +0.85(+2.07%)
Jul 22, 2010 41.11 41.98 40.88 41.07 9,032,161 +0.85(+2.12%)
Jul 21, 2010 41.22 41.27 39.89 40.22 8,056,250 -0.27(-0.68%)
Jul 20, 2010 40.49 40.55 38.96 40.49 7,339,030 +0.67(+1.67%)
Jul 19, 2010 40.14 40.22 38.96 39.83 6,401,098 -0.18(-0.45%)
Jul 16, 2010 40.00 41.51 39.77 40.00 7,980,715 -1.26(-3.05%)
Jul 15, 2010 42.15 42.27 40.70 41.26 5,076,471 -0.84(-2.01%)
Jul 14, 2010 42.75 42.75 41.43 42.11 8,534,281 -1.00(-2.31%)
Jul 13, 2010 42.85 43.27 42.59 43.10 1,439 +0.86(+2.03%)
Jul 12, 2010 42.35 42.54 41.66 42.24 3,258,907 -0.21(-0.49%)
Jul 09, 2010 42.45 42.56 41.67 42.45 5,593,355 +0.51(+1.23%)
Jul 08, 2010 42.08 42.25 41.19 41.94 7,148,163 -0.01(-0.02%)
Jul 07, 2010 39.31 42.00 39.12 41.94 12,289,085 +3.02(+7.77%)
Jul 06, 2010 38.92 39.35 38.40 38.92 4,942 +0.73(+1.92%)
Jul 02, 2010 38.18 39.07 37.92 38.18 4,427,178 -0.45(-1.15%)
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.