Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.73 42.10 41.41 41.90 3,748,967 +0.32(+0.76%)
Oct 26, 2012 42.06 41.59 41.59 41.59 4,021,931 -0.49(-1.16%)
Oct 25, 2012 42.12 42.28 41.57 42.08 6,462,916 +0.32(+0.76%)
Oct 24, 2012 42.47 42.56 41.72 41.76 5,567,225 -0.46(-1.09%)
Oct 23, 2012 42.00 42.33 41.79 42.22 5,993,644 -0.56(-1.31%)
Oct 19, 2012 43.08 43.13 42.61 42.78 4,557,326 -0.30(-0.70%)
Oct 18, 2012 43.00 43.44 42.94 43.08 7,024,080 +0.05(+0.12%)
Oct 17, 2012 43.21 43.31 42.49 43.03 15,828,056 -0.45(-1.04%)
Oct 16, 2012 44.13 44.35 43.16 43.49 14,689,702 -1.82(-4.02%)
Oct 15, 2012 45.35 45.46 44.89 45.31 4,186,851 +0.14(+0.32%)
Oct 12, 2012 45.60 46.01 44.83 45.16 5,534,306 -1.31(-2.82%)
Oct 11, 2012 46.58 46.65 46.33 46.47 3,331,938 +0.29(+0.62%)
Oct 10, 2012 46.32 46.39 46.05 46.19 3,341,621 +0.11(+0.23%)
Oct 09, 2012 46.19 46.35 46.03 46.08 4,061,031 -0.06(-0.14%)
Oct 08, 2012 46.10 46.37 45.98 46.15 2,100,948 -0.22(-0.48%)
Oct 05, 2012 46.69 47.03 46.20 46.37 4,595,722 +0.04(+0.08%)
Oct 04, 2012 46.35 46.46 46.04 46.33 5,001,540 +0.26(+0.57%)
Oct 03, 2012 45.94 46.22 45.72 46.07 3,520,865 +0.31(+0.69%)
Oct 02, 2012 45.47 45.90 45.32 45.75 5,841,010 +0.84(+1.88%)
Oct 01, 2012 45.42 45.59 44.82 44.91 4,039,274 -0.24(-0.54%)
Sep 28, 2012 45.47 45.50 45.07 45.15 4,898,316 -0.52(-1.14%)
Sep 27, 2012 45.60 45.99 45.37 45.67 3,771,673 +0.23(+0.50%)
Sep 26, 2012 46.24 46.34 45.40 45.44 7,215,338 -0.74(-1.60%)
Sep 25, 2012 46.98 47.30 46.18 46.18 4,680,624 -0.75(-1.60%)
Sep 24, 2012 46.84 47.21 46.76 46.93 2,921,683 -0.19(-0.39%)
Sep 21, 2012 47.53 47.60 47.11 47.12 6,275,553 +0.08(+0.17%)
Sep 20, 2012 46.97 47.15 46.57 47.04 3,921,594 -0.30(-0.63%)
Sep 19, 2012 46.99 47.58 46.85 47.34 4,706,852 +0.35(+0.75%)
Sep 18, 2012 46.98 47.33 46.80 46.99 3,389,177 +0.01(+0.02%)
Sep 17, 2012 47.57 47.76 46.83 46.98 3,371,355 -0.80(-1.68%)
Sep 14, 2012 47.11 47.97 46.45 47.78 5,968,414 +0.74(+1.58%)
Sep 13, 2012 45.81 47.17 45.55 47.04 5,717,991 +1.14(+2.48%)
Sep 12, 2012 45.91 46.23 45.76 45.90 3,017,403 +0.14(+0.30%)
Sep 11, 2012 45.82 46.06 45.64 45.77 3,181,104 +0.06(+0.13%)
Sep 10, 2012 45.91 46.37 45.69 45.71 3,886,997 +0.06(+0.13%)
Sep 07, 2012 45.29 45.79 45.14 45.65 3,561,493 +0.57(+1.25%)
Sep 06, 2012 44.35 45.17 44.32 45.09 4,781,436 +0.84(+1.89%)
Sep 05, 2012 44.52 44.70 44.25 44.25 1,791,035 -0.36(-0.80%)
Sep 04, 2012 44.39 44.75 44.22 44.61 2,014,103 +0.13(+0.29%)
Aug 31, 2012 44.58 44.89 44.33 44.48 2,114,449 +0.09(+0.19%)
Aug 30, 2012 44.44 44.55 44.11 44.39 1,645,734 -0.38(-0.85%)
Aug 29, 2012 44.47 44.95 44.46 44.77 1,759,623 +0.40(+0.90%)
Aug 27, 2012 44.61 44.87 44.36 44.37 3,306,575 -0.03(-0.06%)
Aug 24, 2012 44.11 44.64 44.11 44.40 1,907,922 +0.16(+0.36%)
Aug 23, 2012 44.44 44.50 44.15 44.24 2,589,979 -0.24(-0.53%)
Aug 22, 2012 44.34 44.85 44.14 44.48 2,879,388 -0.03(-0.06%)
Aug 21, 2012 44.29 45.12 44.21 44.51 3,868,070 +0.36(+0.83%)
Aug 20, 2012 44.33 44.41 44.05 44.14 2,913,516 -0.26(-0.58%)
Aug 17, 2012 44.21 44.44 43.90 44.40 2,414,122 +0.36(+0.81%)
Aug 16, 2012 43.65 44.20 43.48 44.04 2,664,624 +0.41(+0.95%)
Aug 15, 2012 43.14 43.85 43.05 43.63 2,860,720 +0.39(+0.89%)
Aug 14, 2012 43.43 43.55 43.13 43.24 1,882,435 +0.01(+0.02%)
Aug 13, 2012 43.28 43.37 42.84 43.23 1,752,203 -0.22(-0.51%)
Aug 10, 2012 43.33 43.53 42.96 43.45 2,310,028 -0.03(-0.07%)
Aug 09, 2012 43.57 43.83 43.30 43.48 2,551,221 -0.19(-0.44%)
Aug 08, 2012 43.30 43.78 43.08 43.68 3,034,540 +0.19(+0.44%)
Aug 07, 2012 43.23 43.86 43.04 43.48 2,616,367 +0.46(+1.06%)
Aug 06, 2012 43.40 43.45 42.98 43.03 2,614,476 -0.09(-0.20%)
Aug 03, 2012 42.50 43.26 42.35 43.11 4,304,656 +1.25(+2.99%)
Aug 02, 2012 41.75 41.90 41.36 41.86 5,552,852 -0.43(-1.02%)
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.