Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 36.88 38.08 36.88 38.05 2,238,077 +0.62(+1.66%)
Feb 26, 2004 37.07 37.51 36.97 37.43 1,544,840 +0.34(+0.91%)
Feb 25, 2004 37.10 37.26 36.91 37.09 1,169,414 +0.14(+0.37%)
Feb 24, 2004 37.29 37.48 36.71 36.95 1,620,480 -0.34(-0.91%)
Feb 23, 2004 36.87 37.97 36.83 37.29 2,754,770 +0.61(+1.66%)
Feb 20, 2004 36.63 36.84 36.34 36.68 1,179,427 +0.05(+0.14%)
Feb 19, 2004 36.91 36.97 36.60 36.63 1,910,253 -0.21(-0.58%)
Feb 18, 2004 37.16 37.17 36.75 36.84 913,994 -0.27(-0.73%)
Feb 17, 2004 37.44 37.50 37.04 37.12 1,266,005 +0.01(+0.02%)
Feb 13, 2004 37.04 37.49 37.03 37.11 818,327 -0.09(-0.24%)
Feb 12, 2004 37.23 37.24 36.98 37.20 775,809 -0.03(-0.09%)
Feb 11, 2004 36.77 37.32 36.74 37.23 1,514,954 +0.33(+0.90%)
Feb 10, 2004 36.64 36.95 36.55 36.90 1,373,996 +0.27(+0.73%)
Feb 09, 2004 36.73 36.84 36.49 36.64 1,007,812 -0.18(-0.48%)
Feb 06, 2004 36.45 36.94 36.44 36.81 1,278,945 +0.47(+1.29%)
Feb 05, 2004 36.29 36.45 35.99 36.34 1,548,691 +0.04(+0.11%)
Feb 04, 2004 36.10 36.68 36.10 36.31 1,921,653 +0.11(+0.31%)
Feb 03, 2004 36.73 36.73 36.16 36.20 1,550,386 -0.48(-1.31%)
Feb 02, 2004 36.65 37.01 36.45 36.68 1,408,811 -0.01(-0.02%)
Jan 30, 2004 36.32 36.77 36.29 36.68 1,275,094 +0.10(+0.28%)
Jan 29, 2004 36.51 36.61 36.24 36.58 2,508,594 +0.06(+0.18%)
Jan 28, 2004 36.42 36.90 36.42 36.51 3,123,110 +0.16(+0.45%)
Jan 27, 2004 36.37 36.58 36.24 36.35 1,697,352 -0.02(-0.05%)
Jan 26, 2004 35.87 36.37 35.44 36.37 2,258,104 +0.46(+1.28%)
Jan 23, 2004 35.77 36.47 35.64 35.91 1,791,478 +0.25(+0.71%)
Jan 22, 2004 35.78 35.83 35.51 35.66 1,081,758 -0.06(-0.18%)
Jan 21, 2004 35.37 35.92 34.90 35.72 2,258,720 +0.35(+0.99%)
Jan 20, 2004 35.64 35.67 35.25 35.37 1,005,655 -0.27(-0.77%)
Jan 16, 2004 35.53 35.65 35.29 35.64 1,390,479 +0.31(+0.88%)
Jan 15, 2004 35.38 35.68 34.94 35.33 3,339,400 +0.86(+2.49%)
Jan 14, 2004 34.47 34.62 34.33 34.48 1,037,698 +0.16(+0.47%)
Jan 13, 2004 34.72 34.81 34.20 34.31 1,810,735 -0.55(-1.56%)
Jan 12, 2004 34.86 34.99 34.72 34.86 1,789,938 -0.23(-0.65%)
Jan 09, 2004 34.98 35.28 34.98 35.09 957,745 +0.11(+0.32%)
Jan 08, 2004 35.06 35.17 34.80 34.98 1,110,719 -0.11(-0.31%)
Jan 07, 2004 35.01 35.22 34.73 35.09 1,881,445 -0.10(-0.30%)
Jan 06, 2004 34.89 35.27 34.89 35.19 1,030,920 +0.29(+0.84%)
Jan 05, 2004 35.44 35.54 34.60 34.90 2,830,564 -0.47(-1.34%)
Jan 02, 2004 35.53 35.94 35.28 35.37 1,429,917 -0.16(-0.44%)
Dec 31, 2003 35.59 35.60 35.29 35.53 1,058,342 -0.02(-0.05%)
Dec 30, 2003 35.34 35.56 35.31 35.55 976,077 +0.14(+0.40%)
Dec 29, 2003 35.05 35.40 34.97 35.40 901,054 +0.31(+0.89%)
Dec 26, 2003 35.01 35.12 34.96 35.09 273,597 +0.08(+0.24%)
Dec 24, 2003 35.01 35.05 34.89 35.01 322,740 -0.03(-0.07%)
Dec 23, 2003 35.09 35.22 34.85 35.03 638,394 +0.18(+0.52%)
Dec 22, 2003 34.72 34.94 34.63 34.85 879,640 +0.09(+0.26%)
Dec 19, 2003 34.94 35.05 34.68 34.76 1,620,634 -0.08(-0.22%)
Dec 18, 2003 34.60 34.86 34.55 34.84 1,016,131 +0.23(+0.66%)
Dec 17, 2003 34.53 34.62 34.40 34.61 1,022,601 -0.03(-0.09%)
Dec 16, 2003 33.90 34.66 33.90 34.64 1,243,513 +0.68(+2.01%)
Dec 15, 2003 34.72 34.72 33.96 33.96 1,415,282 -0.48(-1.39%)
Dec 12, 2003 34.68 34.68 34.31 34.44 945,883 -0.18(-0.52%)
Dec 11, 2003 34.32 34.76 34.32 34.62 811,241 +0.40(+1.16%)
Dec 10, 2003 34.38 34.40 34.12 34.23 1,159,554 -0.18(-0.53%)
Dec 09, 2003 34.62 34.66 34.26 34.41 1,400,339 -0.28(-0.80%)
Dec 08, 2003 34.20 34.76 34.20 34.69 1,405,114 +0.38(+1.10%)
Dec 05, 2003 34.69 34.79 34.38 34.31 1,294,812 -0.49(-1.42%)
Dec 04, 2003 34.83 34.94 34.71 34.81 1,227,645 -0.06(-0.19%)
Dec 03, 2003 35.05 35.05 34.43 34.87 2,466,075 -0.38(-1.09%)
Dec 02, 2003 35.59 35.64 35.24 35.25 1,671,933 -0.29(-0.82%)
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.