Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.39 42.75 42.05 42.58 5,360,242 +0.04(+0.10%)
Mar 30, 2011 42.54 42.54 42.54 42.54 5,032,792 +0.61(+1.45%)
Mar 29, 2011 41.53 41.95 41.30 41.93 3,470,353 +0.38(+0.91%)
Mar 28, 2011 41.80 42.02 41.51 41.55 2,941,601 -0.20(-0.49%)
Mar 25, 2011 41.74 42.08 41.45 41.76 2,629,172 +0.24(+0.59%)
Mar 24, 2011 41.59 41.61 41.03 41.51 2,860,431 +0.09(+0.23%)
Mar 23, 2011 41.36 41.56 40.80 41.42 4,094,154 -0.11(-0.26%)
Mar 22, 2011 42.11 42.21 41.50 41.53 4,856,272 -0.59(-1.40%)
Mar 21, 2011 42.11 42.20 41.93 42.11 4,827,796 -0.31(-0.73%)
Mar 18, 2011 42.56 43.10 42.32 42.43 9,260,419 +0.51(+1.21%)
Mar 17, 2011 41.78 42.02 41.32 41.92 6,459,237 +0.82(+1.99%)
Mar 16, 2011 41.94 42.21 40.78 41.10 8,883,714 -0.90(-2.14%)
Mar 15, 2011 41.64 42.28 41.59 42.00 7,167,719 -0.29(-0.69%)
Mar 14, 2011 42.27 42.62 42.00 42.29 5,831,340 -0.24(-0.56%)
Mar 11, 2011 41.96 42.70 41.86 42.53 6,241,565 +0.47(+1.13%)
Mar 10, 2011 42.11 42.44 41.70 42.05 6,864,438 -0.60(-1.41%)
Mar 09, 2011 42.59 42.81 42.16 42.66 5,070,406 -0.18(-0.43%)
Mar 08, 2011 41.30 42.97 41.26 42.84 8,915,388 +1.80(+4.40%)
Mar 07, 2011 41.53 41.70 40.88 41.03 5,835,058 -0.17(-0.41%)
Mar 04, 2011 41.23 41.51 40.71 41.20 5,394,295 +0.00(+0.00%)
Mar 03, 2011 41.03 41.41 40.94 41.20 6,270,986 +0.65(+1.60%)
Mar 02, 2011 40.63 40.92 40.34 40.55 5,545,636 -0.24(-0.60%)
Mar 01, 2011 41.80 41.80 40.79 40.80 5,295,906 -0.91(-2.19%)
Feb 28, 2011 41.97 42.00 41.47 41.71 4,716,756 -0.12(-0.29%)
Feb 25, 2011 41.66 42.03 41.52 41.83 3,715,946 +0.48(+1.16%)
Feb 24, 2011 41.48 41.70 40.96 41.35 5,255,149 -0.26(-0.63%)
Feb 23, 2011 41.77 41.93 40.71 41.61 6,765,110 -0.20(-0.48%)
Feb 22, 2011 42.62 42.81 41.70 41.82 7,249,412 -1.44(-3.33%)
Feb 18, 2011 43.43 43.58 43.21 43.26 3,527,245 -0.03(-0.06%)
Feb 17, 2011 43.63 43.76 43.23 43.28 3,973,174 -0.58(-1.33%)
Feb 16, 2011 43.76 43.98 43.64 43.87 4,850,109 +0.19(+0.43%)
Feb 15, 2011 43.64 44.07 43.56 43.68 5,512,740 -0.22(-0.51%)
Feb 14, 2011 43.28 43.91 43.28 43.90 3,955,067 +0.30(+0.70%)
Feb 11, 2011 43.07 43.87 42.68 43.60 3,827,717 +0.43(+1.00%)
Feb 10, 2011 43.45 43.56 42.87 43.16 3,577,322 -0.24(-0.56%)
Feb 09, 2011 43.21 43.72 43.02 43.41 5,521,089 -0.07(-0.16%)
Feb 08, 2011 42.49 43.48 42.28 43.47 6,266,983 +1.05(+2.49%)
Feb 07, 2011 42.03 42.76 41.86 42.42 3,690,754 +0.51(+1.21%)
Feb 04, 2011 41.96 42.00 41.58 41.91 2,884,847 -0.07(-0.18%)
Feb 03, 2011 41.96 42.42 41.79 41.99 4,387,252 -0.15(-0.35%)
Feb 02, 2011 41.95 42.40 41.84 42.14 5,100,057 +0.03(+0.06%)
Feb 01, 2011 40.78 42.38 40.65 42.11 8,165,010 +1.55(+3.82%)
Jan 31, 2011 40.80 41.06 40.40 40.56 7,176,955 -0.07(-0.18%)
Jan 28, 2011 41.68 41.91 40.61 40.63 6,540,690 -1.05(-2.53%)
Jan 27, 2011 41.40 41.79 40.93 41.69 3,727,085 +0.34(+0.82%)
Jan 26, 2011 41.24 41.57 40.85 41.35 5,653,712 +0.20(+0.48%)
Jan 25, 2011 40.70 41.21 40.45 41.15 7,058,084 +0.27(+0.66%)
Jan 24, 2011 40.91 41.22 40.73 40.88 4,701,319 -0.24(-0.58%)
Jan 21, 2011 41.91 41.96 40.70 41.12 9,699,987 -0.11(-0.28%)
Jan 20, 2011 41.04 41.52 40.50 41.24 10,071,786 -0.55(-1.31%)
Jan 19, 2011 42.37 42.82 41.56 41.78 8,152,720 -0.97(-2.26%)
Jan 18, 2011 42.80 43.31 42.49 42.75 6,023,128 -0.66(-1.53%)
Jan 14, 2011 41.32 43.49 41.29 43.41 10,470,524 +2.09(+5.05%)
Jan 13, 2011 42.11 42.11 41.26 41.32 5,012,785 -0.72(-1.72%)
Jan 12, 2011 42.07 42.47 41.99 42.05 5,613,373 +0.39(+0.94%)
Jan 11, 2011 41.77 41.93 41.32 41.66 4,954,208 +0.07(+0.16%)
Jan 10, 2011 41.42 41.88 41.28 41.59 3,403,251 -0.22(-0.52%)
Jan 07, 2011 42.20 42.32 41.24 41.80 6,638,570 -0.44(-1.04%)
Jan 06, 2011 41.65 42.64 41.47 42.24 7,268,009 +0.53(+1.28%)
Jan 05, 2011 40.93 41.74 40.82 41.71 8,204,582 +0.79(+1.93%)
Jan 04, 2011 41.62 41.77 40.58 40.92 5,365,117 -0.63(-1.53%)
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.