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, 2009 32.93 33.35 32.20 33.22 10,932,363 +0.41(+1.25%)
Sep 29, 2009 32.19 33.19 31.90 32.81 10,194,845 +1.42(+4.54%)
Sep 28, 2009 31.27 31.88 31.08 31.38 5,337,072 +0.42(+1.36%)
Sep 25, 2009 30.60 31.36 30.28 30.96 6,286,012 +0.29(+0.94%)
Sep 24, 2009 31.51 32.05 30.35 30.67 7,298,615 -0.76(-2.41%)
Sep 23, 2009 31.64 32.43 31.41 31.43 5,321,737 -0.60(-1.88%)
Sep 22, 2009 32.14 32.55 31.92 32.03 7,477,716 +0.36(+1.12%)
Sep 21, 2009 31.09 31.82 30.76 31.68 7,150,326 +0.25(+0.78%)
Sep 18, 2009 31.40 31.51 30.78 31.43 7,560,642 -0.16(-0.49%)
Sep 17, 2009 31.92 32.08 30.51 31.59 8,531,170 +0.37(+1.20%)
Sep 16, 2009 30.96 32.28 30.75 31.21 10,689,935 +0.32(+1.04%)
Sep 15, 2009 29.44 31.35 29.40 30.89 14,823,767 +1.70(+5.83%)
Sep 14, 2009 28.49 29.22 28.32 29.19 5,319,999 +0.32(+1.11%)
Sep 11, 2009 28.33 29.36 28.15 28.87 7,815,319 +0.65(+2.30%)
Sep 10, 2009 28.08 28.31 27.81 28.22 6,069,933 +0.02(+0.07%)
Sep 09, 2009 27.45 28.34 27.43 28.20 5,993,721 +0.71(+2.59%)
Sep 08, 2009 28.04 28.22 27.37 27.49 6,309,567 -0.17(-0.62%)
Sep 04, 2009 27.27 27.84 27.13 27.66 4,564,806 +0.33(+1.20%)
Sep 03, 2009 27.34 27.76 26.96 27.33 6,132,342 +0.35(+1.29%)
Sep 02, 2009 27.51 28.10 26.98 26.98 7,566,529 -0.65(-2.35%)
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.