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 (%)
Mar 31, 2003 28.47 29.22 28.47 28.97 1,478,763 -0.38(-1.30%)
Mar 28, 2003 29.53 29.53 29.09 29.35 1,456,089 -0.17(-0.58%)
Mar 27, 2003 29.65 29.69 29.10 29.53 1,261,827 -0.12(-0.41%)
Mar 26, 2003 30.11 30.11 29.42 29.65 2,235,772 -0.46(-1.52%)
Mar 25, 2003 30.06 30.61 29.93 30.11 2,243,817 +0.08(+0.27%)
Mar 24, 2003 31.05 31.05 29.89 30.02 1,434,732 -1.03(-3.30%)
Mar 21, 2003 30.75 31.17 29.98 31.05 4,426,928 +0.30(+0.98%)
Mar 20, 2003 30.28 30.80 29.72 30.75 1,541,225 +0.31(+1.01%)
Mar 19, 2003 30.12 30.50 29.83 30.44 2,100,607 +0.32(+1.07%)
Mar 18, 2003 30.24 30.42 29.85 30.12 1,851,489 -0.12(-0.38%)
Mar 17, 2003 29.18 30.26 29.16 30.24 2,785,060 +0.93(+3.17%)
Mar 14, 2003 29.86 29.87 29.19 29.31 2,998,046 -0.51(-1.70%)
Mar 13, 2003 29.40 29.81 29.23 29.81 2,354,699 +0.76(+2.61%)
Mar 12, 2003 29.22 29.37 28.75 29.05 2,014,155 -0.28(-0.96%)
Mar 11, 2003 29.77 29.98 29.22 29.33 2,160,144 -0.51(-1.70%)
Mar 10, 2003 30.95 31.00 29.82 29.84 1,742,655 -1.28(-4.11%)
Mar 07, 2003 30.32 31.12 30.04 31.12 2,155,902 +0.79(+2.62%)
Mar 06, 2003 30.78 30.78 30.26 30.32 1,107,646 -0.45(-1.47%)
Mar 05, 2003 30.22 30.87 30.16 30.78 1,110,133 +0.46(+1.51%)
Mar 04, 2003 30.45 30.50 30.19 30.32 1,347,256 -0.06(-0.20%)
Mar 03, 2003 30.93 31.10 30.30 30.38 1,469,986 -0.34(-1.09%)
Feb 28, 2003 30.66 31.04 30.51 30.71 1,597,397 +0.31(+1.01%)
Feb 27, 2003 30.04 30.57 29.85 30.41 1,106,476 +0.58(+1.95%)
Feb 26, 2003 30.14 30.14 29.72 29.83 1,089,068 -0.31(-1.04%)
Feb 25, 2003 29.94 30.23 29.53 30.14 2,083,492 -0.11(-0.36%)
Feb 24, 2003 30.59 30.63 29.93 30.25 1,230,376 -0.51(-1.67%)
Feb 21, 2003 30.41 30.90 30.01 30.76 1,869,189 +0.46(+1.53%)
Feb 20, 2003 30.31 30.59 30.15 30.30 1,713,399 -0.02(-0.07%)
Feb 19, 2003 30.07 30.32 29.99 30.32 1,384,265 +0.18(+0.59%)
Feb 18, 2003 29.72 30.28 29.72 30.14 1,212,091 +0.51(+1.71%)
Feb 14, 2003 28.86 29.63 28.71 29.63 2,772,919 +0.79(+2.73%)
Feb 13, 2003 28.75 28.93 28.46 28.85 1,418,348 -0.01(-0.02%)
Feb 12, 2003 28.95 29.22 28.79 28.86 2,087,588 -0.09(-0.31%)
Feb 11, 2003 29.45 29.55 28.78 28.94 1,321,071 -0.45(-1.53%)
Feb 10, 2003 29.60 29.65 29.22 29.40 1,736,219 -0.03(-0.12%)
Feb 07, 2003 29.32 29.72 29.16 29.43 1,787,856 +0.12(+0.40%)
Feb 06, 2003 29.44 29.62 29.09 29.31 1,495,146 -0.28(-0.95%)
Feb 05, 2003 29.96 30.25 29.44 29.59 1,265,630 -0.23(-0.78%)
Feb 04, 2003 30.26 30.26 29.53 29.83 1,487,247 -0.43(-1.42%)
Feb 03, 2003 30.11 30.32 29.98 30.26 1,360,567 +0.15(+0.50%)
Jan 31, 2003 29.84 30.28 29.64 30.11 1,970,416 +0.27(+0.92%)
Jan 30, 2003 30.22 30.52 29.81 29.83 1,992,944 -0.38(-1.27%)
Jan 29, 2003 29.72 30.39 29.44 30.22 1,325,021 +0.33(+1.10%)
Jan 28, 2003 29.79 29.94 29.43 29.89 1,799,120 +0.42(+1.41%)
Jan 27, 2003 29.62 30.13 29.28 29.47 1,554,098 -0.18(-0.62%)
Jan 24, 2003 30.78 30.87 29.66 29.66 2,103,094 -1.00(-3.28%)
Jan 23, 2003 30.37 30.80 30.25 30.66 1,376,804 +0.47(+1.56%)
Jan 22, 2003 30.49 30.68 30.14 30.19 3,297,924 -0.29(-0.96%)
Jan 21, 2003 31.21 31.22 30.48 30.48 1,644,500 -0.42(-1.35%)
Jan 17, 2003 30.52 31.41 30.52 30.90 2,070,473 +0.21(+0.69%)
Jan 16, 2003 30.76 30.90 30.44 30.69 2,547,498 +0.75(+2.49%)
Jan 15, 2003 30.66 30.67 29.79 29.94 1,432,099 -0.77(-2.49%)
Jan 14, 2003 30.34 30.82 30.25 30.71 880,470 +0.27(+0.90%)
Jan 13, 2003 30.73 30.87 30.26 30.43 1,161,478 -0.08(-0.25%)
Jan 10, 2003 30.42 30.78 30.30 30.51 1,536,983 -0.22(-0.71%)
Jan 09, 2003 30.76 31.19 30.49 30.73 1,664,395 -0.15(-0.49%)
Jan 08, 2003 31.01 31.32 30.71 30.88 1,953,448 -0.12(-0.40%)
Jan 07, 2003 30.94 31.30 30.66 31.00 2,338,023 +0.07(+0.22%)
Jan 06, 2003 30.11 31.06 30.09 30.93 2,569,002 +0.73(+2.42%)
Jan 03, 2003 29.70 30.22 29.68 30.20 1,622,412 +0.43(+1.45%)
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.