Skip to main content

PNC Financial Services (NY: PNC )

162.17 +6.19 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 62.20 62.27 60.78 61.49 926,000 +0.00(+0.00%)
Mar 28, 2002 62.20 62.27 60.78 61.49 925,900 -0.96(-1.54%)
Mar 27, 2002 61.35 62.50 61.29 62.45 790,900 +0.92(+1.50%)
Mar 26, 2002 60.65 61.67 60.65 61.53 777,600 +0.76(+1.25%)
Mar 25, 2002 61.32 61.56 60.63 60.77 1,153,800 -0.85(-1.38%)
Mar 22, 2002 61.32 61.85 60.83 61.62 1,189,400 +0.30(+0.49%)
Mar 21, 2002 61.18 61.40 60.81 61.32 1,031,000 -0.06(-0.10%)
Mar 20, 2002 61.95 61.96 61.36 61.38 693,400 -0.97(-1.56%)
Mar 19, 2002 62.14 62.53 61.90 62.35 900,300 +0.46(+0.74%)
Mar 18, 2002 61.90 62.19 61.56 61.89 1,507,800 -0.16(-0.26%)
Mar 15, 2002 61.28 62.12 61.16 62.05 1,030,000 +1.57(+2.60%)
Mar 14, 2002 59.90 60.48 59.88 60.48 1,495,300 +0.48(+0.80%)
Mar 13, 2002 59.60 60.42 59.28 60.00 1,957,800 +0.27(+0.45%)
Mar 12, 2002 58.55 59.78 58.30 59.73 1,262,100 +0.84(+1.43%)
Mar 11, 2002 58.10 59.42 57.85 58.89 997,600 +0.99(+1.71%)
Mar 08, 2002 58.60 58.63 57.70 57.90 962,600 -0.03(-0.05%)
Mar 07, 2002 58.75 58.95 57.62 57.93 1,164,200 -0.32(-0.55%)
Mar 06, 2002 57.00 58.25 57.00 58.25 988,500 +1.05(+1.84%)
Mar 05, 2002 57.26 58.54 57.20 57.20 1,296,700 -0.06(-0.10%)
Mar 04, 2002 56.25 57.85 56.25 57.26 1,533,700 +1.56(+2.80%)
Mar 01, 2002 54.94 55.80 54.35 55.70 1,486,700 +0.76(+1.38%)
Feb 28, 2002 55.80 56.44 54.50 54.94 2,091,900 -0.85(-1.52%)
Feb 27, 2002 55.60 56.48 55.10 55.79 1,172,100 +0.39(+0.70%)
Feb 26, 2002 55.40 56.09 54.60 55.40 694,200 -0.10(-0.18%)
Feb 25, 2002 54.00 55.65 53.92 55.50 1,057,500 +1.50(+2.78%)
Feb 22, 2002 54.00 54.40 52.50 54.00 2,167,200 -0.49(-0.90%)
Feb 21, 2002 55.00 55.95 54.35 54.49 2,130,700 -1.31(-2.35%)
Feb 20, 2002 55.25 55.80 54.42 55.80 1,945,600 +0.45(+0.81%)
Feb 19, 2002 56.00 56.15 54.90 55.35 2,178,200 -1.60(-2.81%)
Feb 18, 2002 57.00 57.40 56.37 56.95 812,100 +0.00(+0.00%)
Feb 15, 2002 57.00 57.40 56.37 56.95 812,100 -0.30(-0.52%)
Feb 14, 2002 57.60 58.40 56.80 57.25 1,024,700 -0.35(-0.61%)
Feb 13, 2002 57.50 57.93 57.07 57.60 855,000 +0.76(+1.34%)
Feb 12, 2002 56.52 56.98 56.10 56.84 738,600 +0.32(+0.57%)
Feb 11, 2002 55.70 56.62 55.22 56.52 853,100 +0.82(+1.47%)
Feb 08, 2002 54.18 55.70 54.10 55.70 1,390,700 +1.77(+3.28%)
Feb 07, 2002 54.00 55.71 53.62 53.93 1,135,600 -0.17(-0.31%)
Feb 06, 2002 54.10 54.36 52.61 54.10 1,423,200 +0.03(+0.06%)
Feb 05, 2002 53.79 54.65 53.56 54.07 1,424,300 -0.72(-1.31%)
Feb 04, 2002 57.25 57.30 54.66 54.79 2,089,300 -2.88(-4.99%)
Feb 01, 2002 57.75 58.60 57.00 57.67 1,605,500 -0.08(-0.14%)
Jan 31, 2002 56.25 58.25 56.16 57.75 2,694,500 +2.04(+3.66%)
Jan 30, 2002 55.60 56.80 53.80 55.71 5,576,500 -0.37(-0.66%)
Jan 29, 2002 61.50 62.22 53.94 56.08 6,167,400 -5.79(-9.36%)
Jan 28, 2002 62.25 62.30 61.52 61.87 640,600 -0.13(-0.21%)
Jan 25, 2002 62.48 62.80 61.75 62.00 1,559,800 -0.63(-1.01%)
Jan 24, 2002 61.70 62.67 61.63 62.63 1,459,500 +1.18(+1.92%)
Jan 23, 2002 61.00 61.62 60.60 61.45 747,900 +0.32(+0.52%)
Jan 22, 2002 61.62 61.86 61.05 61.13 782,300 -0.13(-0.21%)
Jan 21, 2002 60.93 61.45 60.80 61.26 1,113,500 +0.00(+0.00%)
Jan 18, 2002 60.93 61.45 60.80 61.26 760,000 +0.33(+0.54%)
Jan 17, 2002 60.55 61.25 60.22 60.93 1,143,900 +0.74(+1.23%)
Jan 16, 2002 60.73 61.00 59.86 60.19 1,209,500 -0.54(-0.89%)
Jan 15, 2002 59.80 61.25 59.80 60.73 1,377,800 +1.23(+2.07%)
Jan 14, 2002 59.80 60.20 59.15 59.50 1,365,400 -0.45(-0.75%)
Jan 11, 2002 60.35 60.90 59.80 59.95 838,300 -0.16(-0.27%)
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.