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 (%)
Sep 30, 2003 32.61 32.66 32.15 32.53 1,685,167 -0.05(-0.15%)
Sep 29, 2003 32.46 32.80 32.40 32.57 1,078,828 +0.11(+0.34%)
Sep 26, 2003 32.25 32.59 32.00 32.46 2,438,518 +0.18(+0.55%)
Sep 25, 2003 32.69 32.79 32.29 32.29 1,107,353 -0.36(-1.09%)
Sep 24, 2003 32.79 32.89 32.62 32.64 1,055,862 -0.18(-0.56%)
Sep 23, 2003 32.94 33.01 32.78 32.83 1,409,572 -0.12(-0.37%)
Sep 22, 2003 33.16 33.26 32.87 32.95 912,945 -0.49(-1.47%)
Sep 19, 2003 33.22 33.68 33.16 33.44 1,742,655 +0.24(+0.72%)
Sep 18, 2003 32.58 33.21 32.58 33.20 1,843,444 +0.49(+1.50%)
Sep 17, 2003 32.81 32.93 32.71 32.71 870,523 -0.10(-0.31%)
Sep 16, 2003 32.95 33.03 32.72 32.81 1,591,400 -0.01(-0.04%)
Sep 15, 2003 33.02 33.07 32.81 32.83 1,140,559 -0.19(-0.58%)
Sep 12, 2003 32.88 33.13 32.64 33.02 1,140,267 +0.11(+0.33%)
Sep 11, 2003 32.94 33.22 32.91 32.91 1,216,333 +0.10(+0.29%)
Sep 10, 2003 33.16 33.39 32.53 32.81 2,041,217 -0.34(-1.03%)
Sep 09, 2003 33.19 33.31 33.02 33.16 775,879 -0.21(-0.61%)
Sep 08, 2003 33.10 33.39 32.97 33.36 1,052,205 +0.26(+0.78%)
Sep 05, 2003 33.02 33.35 33.00 33.10 1,353,838 -0.05(-0.16%)
Sep 04, 2003 32.88 33.19 32.85 33.16 1,375,634 +0.27(+0.83%)
Sep 03, 2003 32.90 32.92 32.59 32.88 1,460,478 +0.07(+0.21%)
Sep 02, 2003 32.56 32.94 32.34 32.81 1,100,478 +0.27(+0.84%)
Aug 29, 2003 32.39 32.54 32.20 32.54 917,187 +0.15(+0.46%)
Aug 28, 2003 32.27 32.46 32.12 32.39 951,856 +0.14(+0.45%)
Aug 27, 2003 32.30 32.36 32.16 32.25 639,251 -0.18(-0.57%)
Aug 26, 2003 32.27 32.53 31.99 32.43 1,197,755 +0.05(+0.15%)
Aug 25, 2003 32.16 32.38 31.73 32.38 1,509,775 +0.27(+0.85%)
Aug 22, 2003 32.93 32.93 32.10 32.11 1,403,281 -0.75(-2.29%)
Aug 21, 2003 33.18 33.20 32.61 32.86 1,659,567 -0.31(-0.95%)
Aug 20, 2003 33.15 33.49 33.10 33.18 601,072 -0.08(-0.23%)
Aug 19, 2003 33.22 33.32 32.95 33.25 777,926 +0.07(+0.21%)
Aug 18, 2003 33.01 33.19 32.92 33.18 564,209 +0.16(+0.48%)
Aug 15, 2003 33.17 33.19 32.87 33.03 386,330 -0.05(-0.17%)
Aug 14, 2003 33.19 33.19 32.70 33.08 1,307,467 +0.00(+0.00%)
Aug 13, 2003 33.43 33.47 32.96 33.08 712,831 -0.31(-0.92%)
Aug 12, 2003 32.88 33.43 32.83 33.39 1,100,917 +0.60(+1.83%)
Aug 11, 2003 32.90 33.20 32.65 32.79 744,720 -0.18(-0.54%)
Aug 08, 2003 32.82 33.09 32.78 32.96 611,019 +0.21(+0.65%)
Aug 07, 2003 32.53 32.85 32.18 32.75 1,249,393 +0.23(+0.69%)
Aug 06, 2003 32.38 32.83 32.14 32.53 1,060,251 +0.14(+0.44%)
Aug 05, 2003 33.02 33.06 32.36 32.38 1,833,789 -0.84(-2.53%)
Aug 04, 2003 33.16 33.26 32.31 33.22 1,338,479 +0.07(+0.21%)
Aug 01, 2003 33.50 33.52 33.11 33.16 1,209,019 -0.31(-0.92%)
Jul 31, 2003 33.92 33.98 33.41 33.46 1,669,661 -0.36(-1.07%)
Jul 30, 2003 33.90 33.97 33.67 33.83 790,799 +0.03(+0.08%)
Jul 29, 2003 33.89 34.13 33.63 33.80 1,355,447 -0.13(-0.38%)
Jul 28, 2003 34.16 34.16 33.78 33.93 1,157,967 -0.05(-0.14%)
Jul 25, 2003 33.63 34.00 33.47 33.98 1,552,782 +0.55(+1.66%)
Jul 24, 2003 33.74 33.87 33.39 33.42 1,929,018 +0.02(+0.06%)
Jul 23, 2003 33.39 33.41 33.05 33.40 1,154,017 +0.14(+0.43%)
Jul 22, 2003 32.90 33.41 32.82 33.26 1,266,508 +0.44(+1.35%)
Jul 21, 2003 32.80 33.26 32.37 32.81 1,524,257 +0.01(+0.04%)
Jul 18, 2003 32.46 32.96 32.36 32.80 1,122,713 +0.38(+1.18%)
Jul 17, 2003 32.76 32.85 32.29 32.42 1,058,788 -0.49(-1.47%)
Jul 16, 2003 33.05 33.16 32.26 32.90 2,771,163 -0.08(-0.25%)
Jul 15, 2003 33.70 33.70 32.92 32.98 2,112,017 -0.51(-1.53%)
Jul 14, 2003 33.35 33.74 33.30 33.50 1,670,392 +0.46(+1.41%)
Jul 11, 2003 33.07 33.35 32.86 33.03 1,088,190 -0.04(-0.12%)
Jul 10, 2003 33.44 33.44 32.64 33.07 1,256,853 -0.37(-1.10%)
Jul 09, 2003 33.82 33.94 33.29 33.44 1,347,841 -0.67(-1.96%)
Jul 08, 2003 33.70 34.30 33.50 34.11 1,271,043 +0.31(+0.93%)
Jul 07, 2003 33.50 33.98 33.50 33.80 1,032,018 +0.55(+1.64%)
Jul 03, 2003 33.41 33.69 33.23 33.25 748,670 -0.28(-0.84%)
Jul 02, 2003 33.57 33.70 33.35 33.53 1,194,245 -0.07(-0.20%)
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.