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 (%)
Jan 31, 2006 44.50 44.64 44.10 44.34 2,467,628 -0.24(-0.54%)
Jan 30, 2006 45.19 45.19 44.50 44.58 2,217,779 -0.62(-1.38%)
Jan 27, 2006 45.66 46.14 44.82 45.20 3,072,504 -0.35(-0.77%)
Jan 26, 2006 45.10 45.67 44.83 45.55 3,817,517 +0.79(+1.77%)
Jan 25, 2006 44.78 44.84 44.16 44.76 2,035,951 -0.02(-0.05%)
Jan 24, 2006 44.43 45.03 44.34 44.78 2,224,069 +0.57(+1.30%)
Jan 23, 2006 45.06 45.40 44.08 44.20 3,248,920 -0.92(-2.03%)
Jan 20, 2006 44.20 46.66 44.35 45.12 10,094,472 +1.59(+3.66%)
Jan 19, 2006 43.74 44.16 43.42 43.53 2,600,891 +0.10(+0.24%)
Jan 18, 2006 42.35 43.46 42.34 43.42 2,935,877 +0.76(+1.78%)
Jan 17, 2006 43.26 43.31 42.55 42.66 2,147,856 -0.93(-2.13%)
Jan 13, 2006 43.59 43.82 43.37 43.59 860,576 +0.07(+0.16%)
Jan 12, 2006 43.92 43.92 43.37 43.53 1,270,458 -0.55(-1.26%)
Jan 11, 2006 43.82 44.08 43.66 44.08 1,581,745 +0.00(+0.00%)
Jan 10, 2006 43.92 44.26 43.86 44.08 1,376,366 +0.01(+0.02%)
Jan 09, 2006 44.10 44.34 43.97 44.07 1,266,654 -0.03(-0.06%)
Jan 06, 2006 43.74 44.24 43.61 44.10 1,677,560 +0.36(+0.81%)
Jan 05, 2006 43.72 43.91 43.35 43.74 1,378,999 +0.02(+0.05%)
Jan 04, 2006 43.42 43.82 43.33 43.72 2,083,053 +0.27(+0.63%)
Jan 03, 2006 42.55 43.51 42.23 43.45 2,377,519 +1.18(+2.80%)
Dec 30, 2005 42.52 42.52 42.04 42.27 1,510,945 -0.31(-0.72%)
Dec 29, 2005 42.99 43.09 42.55 42.58 1,186,199 -0.49(-1.13%)
Dec 28, 2005 43.14 43.23 42.94 43.06 1,116,130 -0.11(-0.25%)
Dec 27, 2005 43.89 43.95 43.14 43.17 765,200 -0.51(-1.17%)
Dec 23, 2005 44.00 44.05 43.65 43.68 662,949 -0.23(-0.53%)
Dec 22, 2005 43.57 43.92 43.48 43.92 897,292 +0.33(+0.75%)
Dec 21, 2005 43.38 43.83 43.38 43.59 1,034,651 +0.25(+0.58%)
Dec 20, 2005 43.27 43.46 43.10 43.33 939,860 -0.05(-0.13%)
Dec 19, 2005 43.68 43.79 43.35 43.39 1,007,735 -0.29(-0.66%)
Dec 16, 2005 43.52 44.00 43.66 43.68 2,050,725 +0.16(+0.38%)
Dec 15, 2005 43.82 43.89 43.32 43.51 1,209,312 -0.25(-0.58%)
Dec 14, 2005 43.71 44.08 43.54 43.76 1,264,899 +0.01(+0.03%)
Dec 13, 2005 43.17 43.86 42.97 43.75 1,555,707 +0.50(+1.15%)
Dec 12, 2005 43.66 43.72 43.01 43.25 1,190,149 -0.40(-0.91%)
Dec 09, 2005 43.35 43.92 43.03 43.65 1,106,768 +0.38(+0.88%)
Dec 08, 2005 43.33 43.61 42.99 43.27 1,842,712 +0.15(+0.35%)
Dec 07, 2005 43.96 44.01 42.87 43.12 1,737,097 -0.79(-1.81%)
Dec 06, 2005 44.08 44.20 43.66 43.91 1,666,004 +0.14(+0.33%)
Dec 05, 2005 43.99 44.02 43.48 43.76 1,276,309 -0.34(-0.76%)
Dec 02, 2005 43.95 44.24 43.81 44.10 1,034,651 +0.16(+0.36%)
Dec 01, 2005 43.59 44.03 43.71 43.94 2,109,238 +0.35(+0.80%)
Nov 30, 2005 44.23 44.28 43.50 43.59 3,012,089 -0.62(-1.39%)
Nov 29, 2005 44.66 44.89 44.11 44.21 2,241,038 -0.23(-0.51%)
Nov 28, 2005 44.24 44.51 44.05 44.43 2,122,988 +0.35(+0.79%)
Nov 25, 2005 44.31 44.32 43.85 44.09 849,166 -0.23(-0.51%)
Nov 23, 2005 43.91 44.67 43.83 44.31 2,818,266 +0.25(+0.57%)
Nov 22, 2005 43.68 44.17 43.38 44.06 2,465,873 -0.10(-0.22%)
Nov 21, 2005 43.41 44.26 43.39 44.15 1,750,993 +0.71(+1.64%)
Nov 18, 2005 43.57 43.57 42.91 43.44 1,749,823 +0.38(+0.89%)
Nov 17, 2005 42.53 43.17 42.33 43.06 1,763,574 +0.53(+1.25%)
Nov 16, 2005 42.60 42.75 42.18 42.53 1,355,740 -0.07(-0.16%)
Nov 15, 2005 42.90 43.19 42.47 42.60 2,452,561 -0.31(-0.72%)
Nov 14, 2005 42.90 43.01 42.53 42.90 2,257,275 +0.19(+0.45%)
Nov 11, 2005 42.60 42.71 42.32 42.71 1,140,559 +0.12(+0.29%)
Nov 10, 2005 42.03 42.62 41.81 42.59 1,732,708 +0.62(+1.47%)
Nov 09, 2005 41.98 42.25 41.87 41.97 1,512,408 -0.01(-0.02%)
Nov 08, 2005 41.82 41.98 41.54 41.98 1,442,192 -0.14(-0.32%)
Nov 07, 2005 41.89 42.21 41.73 42.12 1,395,090 +0.23(+0.54%)
Nov 04, 2005 41.77 41.97 41.44 41.89 1,115,252 +0.26(+0.62%)
Nov 03, 2005 42.04 42.10 41.20 41.63 1,921,412 +0.12(+0.28%)
Nov 02, 2005 41.40 42.03 41.25 41.52 2,079,104 +0.33(+0.81%)
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.