Skip to main content

PNC Financial Services (NY: PNC )

186.59 +4.02 (+2.20%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.74 34.88 32.73 32.80 10,657,815 -2.25(-6.41%)
Oct 29, 2009 33.64 35.16 33.38 35.05 8,148,390 +1.80(+5.42%)
Oct 28, 2009 33.85 34.13 33.09 33.25 8,754,478 -0.74(-2.19%)
Oct 27, 2009 34.03 34.54 33.61 33.99 11,207,115 +0.00(+0.00%)
Oct 26, 2009 35.37 35.52 33.80 33.99 11,493,661 -1.14(-3.24%)
Oct 23, 2009 35.42 35.52 34.76 35.13 16,435,058 +1.18(+3.47%)
Oct 22, 2009 32.05 35.03 31.88 33.95 34,136,924 +3.81(+12.66%)
Oct 21, 2009 30.04 31.14 29.86 30.14 10,010,961 +0.06(+0.20%)
Oct 20, 2009 29.90 30.18 29.88 30.08 4,569,636 +0.15(+0.49%)
Oct 19, 2009 29.97 30.30 29.58 29.93 5,357,109 -0.04(-0.13%)
Oct 16, 2009 30.06 30.29 29.79 29.97 7,222,338 -0.73(-2.38%)
Oct 15, 2009 31.24 31.24 30.57 30.70 8,124,139 -0.65(-2.07%)
Oct 14, 2009 30.49 31.42 30.02 31.35 11,053,295 +1.50(+5.03%)
Oct 13, 2009 29.80 30.12 29.17 29.85 8,914,693 -0.06(-0.20%)
Oct 12, 2009 30.10 30.41 29.76 29.91 4,732,650 -0.05(-0.18%)
Oct 09, 2009 29.58 30.16 29.57 29.96 5,861,108 +0.27(+0.93%)
Oct 08, 2009 30.18 30.64 29.07 29.69 17,895,232 -0.90(-2.94%)
Oct 07, 2009 30.50 31.02 30.20 30.59 8,472,002 +0.00(+0.00%)
Oct 06, 2009 31.15 31.46 30.39 30.59 8,598,819 -0.34(-1.10%)
Oct 05, 2009 30.03 31.22 29.73 30.93 7,679,546 +1.27(+4.29%)
Oct 02, 2009 30.12 30.74 29.44 29.66 13,056,050 -1.33(-4.30%)
Oct 01, 2009 32.39 32.49 30.96 30.99 10,285,385 -1.51(-4.65%)
Sep 30, 2009 32.22 32.63 31.50 32.50 11,173,720 +0.40(+1.25%)
Sep 29, 2009 31.50 32.47 31.21 32.10 10,419,919 +1.39(+4.54%)
Sep 28, 2009 30.59 31.19 30.41 30.71 5,454,899 +0.41(+1.36%)
Sep 25, 2009 29.94 30.68 29.62 30.29 6,424,790 +0.28(+0.94%)
Sep 24, 2009 30.83 31.36 29.70 30.01 7,459,748 -0.74(-2.41%)
Sep 23, 2009 30.96 31.73 30.73 30.75 5,439,226 -0.59(-1.88%)
Sep 22, 2009 31.45 31.85 31.23 31.34 7,642,804 +0.35(+1.12%)
Sep 21, 2009 30.42 31.13 30.10 30.99 7,308,186 +0.24(+0.78%)
Sep 18, 2009 30.72 30.83 30.11 30.75 7,727,560 -0.15(-0.49%)
Sep 17, 2009 31.24 31.38 29.85 30.91 8,719,515 +0.37(+1.20%)
Sep 16, 2009 30.29 31.58 30.08 30.54 10,925,939 +0.31(+1.04%)
Sep 15, 2009 28.80 30.67 28.76 30.23 15,151,035 +1.67(+5.83%)
Sep 14, 2009 27.88 28.59 27.71 28.56 5,437,450 +0.31(+1.11%)
Sep 11, 2009 27.72 28.73 27.54 28.25 7,987,860 +0.64(+2.30%)
Sep 10, 2009 27.48 27.70 27.21 27.61 6,203,941 +0.02(+0.07%)
Sep 09, 2009 26.86 27.73 26.83 27.59 6,126,046 +0.70(+2.59%)
Sep 08, 2009 27.44 27.61 26.78 26.89 6,448,864 -0.17(-0.62%)
Sep 04, 2009 26.68 27.24 26.55 27.06 4,665,584 +0.32(+1.20%)
Sep 03, 2009 26.75 27.16 26.38 26.74 6,267,727 +0.34(+1.29%)
Sep 02, 2009 26.91 27.50 26.40 26.40 7,733,577 -0.64(-2.35%)
Sep 01, 2009 28.29 28.79 26.89 27.03 8,964,183 -1.45(-5.10%)
Aug 31, 2009 28.16 28.66 27.92 28.49 5,303,044 -0.18(-0.63%)
Aug 28, 2009 28.43 29.02 28.29 28.67 7,226,007 +0.42(+1.49%)
Aug 27, 2009 27.96 28.43 27.52 28.25 4,813,239 +0.13(+0.48%)
Aug 26, 2009 27.99 28.43 27.65 28.11 5,619,061 +0.01(+0.02%)
Aug 25, 2009 27.60 28.33 27.60 28.10 10,822,513 +0.61(+2.21%)
Aug 24, 2009 28.37 28.83 27.28 27.50 11,772,465 -1.17(-4.08%)
Aug 21, 2009 28.10 28.76 27.68 28.67 7,765,136 +0.77(+2.76%)
Aug 20, 2009 26.77 27.98 26.77 27.90 7,008,206 +1.18(+4.43%)
Aug 19, 2009 26.56 26.83 26.35 26.71 6,156,583 -0.25(-0.92%)
Aug 18, 2009 26.94 27.34 26.75 26.96 5,376,922 +0.26(+0.97%)
Aug 17, 2009 27.26 27.35 26.53 26.70 6,754,606 -1.29(-4.60%)
Aug 14, 2009 28.22 28.42 27.54 27.99 5,758,382 -0.46(-1.62%)
Aug 13, 2009 28.01 28.55 27.59 28.45 8,594,329 +0.92(+3.35%)
Aug 12, 2009 27.25 27.98 26.89 27.53 10,136,335 +0.25(+0.91%)
Aug 11, 2009 28.47 28.48 27.01 27.28 9,103,473 -1.38(-4.83%)
Aug 10, 2009 29.19 29.52 28.29 28.67 6,499,790 -0.92(-3.10%)
Aug 07, 2009 27.96 29.94 27.70 29.58 14,361,531 +2.01(+7.30%)
Aug 06, 2009 27.96 28.21 27.01 27.57 11,209,576 +0.00(+0.00%)
Aug 05, 2009 25.90 27.98 25.56 27.57 16,954,148 +1.95(+7.62%)
Aug 04, 2009 25.24 25.95 24.81 25.62 9,329,037 +0.20(+0.77%)
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.