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 (%)
Jun 30, 2010 38.60 39.16 37.86 38.00 215 -0.73(-1.88%)
Jun 29, 2010 38.73 40.08 38.51 38.73 6,027 -2.32(-5.65%)
Jun 25, 2010 41.05 41.17 40.01 41.05 6,922,323 +1.32(+3.32%)
Jun 24, 2010 40.43 40.63 39.61 39.73 5,812,833 -1.10(-2.70%)
Jun 23, 2010 40.78 41.31 40.54 40.83 4,978,477 +0.05(+0.13%)
Jun 22, 2010 41.70 41.77 40.70 40.78 371 -0.83(-2.00%)
Jun 21, 2010 42.83 42.92 41.38 41.61 4,947,306 -0.61(-1.45%)
Jun 18, 2010 42.22 42.34 41.65 42.22 7,331,755 +0.40(+0.95%)
Jun 17, 2010 41.95 42.03 41.23 41.83 4,299,897 -0.11(-0.26%)
Jun 16, 2010 41.37 42.26 41.33 41.93 5,005,296 +0.26(+0.63%)
Jun 15, 2010 40.92 41.70 40.49 41.67 6,377,435 +1.18(+2.92%)
Jun 14, 2010 41.48 41.49 40.43 40.49 5,535,620 -0.71(-1.71%)
Jun 11, 2010 40.13 41.25 40.10 41.19 5,424,627 +0.45(+1.11%)
Jun 10, 2010 39.57 40.84 39.57 40.74 5,786,713 +1.73(+4.43%)
Jun 09, 2010 39.90 39.98 38.84 39.01 6,914,223 -0.83(-2.08%)
Jun 08, 2010 39.31 39.92 38.73 39.84 7,114,757 +0.63(+1.60%)
Jun 07, 2010 39.73 40.50 39.16 39.22 7,728,455 -0.25(-0.62%)
Jun 04, 2010 39.46 41.23 39.34 39.46 10,723,694 -2.26(-5.42%)
Jun 03, 2010 43.02 43.04 41.53 41.72 7,436,561 -1.11(-2.59%)
Jun 02, 2010 41.60 42.84 41.33 42.83 96,518 +1.70(+4.14%)
Jun 01, 2010 41.84 42.87 41.11 41.13 148 -1.07(-2.53%)
May 28, 2010 42.20 43.24 41.91 42.20 5,451,569 -1.16(-2.67%)
May 27, 2010 42.05 43.42 41.79 43.36 6,596,241 +1.91(+4.61%)
May 26, 2010 41.69 42.20 41.04 41.45 11,169,290 -0.11(-0.28%)
May 25, 2010 39.69 41.63 39.53 41.56 9,605,473 +0.83(+2.05%)
May 24, 2010 41.86 42.03 40.64 40.73 9,723,007 -1.48(-3.51%)
May 21, 2010 40.03 42.28 39.87 42.21 11,161,874 +1.49(+3.65%)
May 20, 2010 41.04 41.79 40.70 40.72 20,626 -1.50(-3.55%)
May 19, 2010 42.44 43.14 41.21 42.22 9,746,839 -0.61(-1.41%)
May 18, 2010 44.68 44.68 42.48 42.83 297 -1.46(-3.30%)
May 17, 2010 44.20 44.72 43.21 44.29 6,608,999 +0.16(+0.37%)
May 14, 2010 44.13 44.87 43.51 44.13 8,033,961 -0.93(-2.06%)
May 13, 2010 45.84 46.26 45.05 45.05 5,796,224 -1.03(-2.23%)
May 12, 2010 46.39 46.53 45.78 46.08 5,466,291 -0.06(-0.13%)
May 11, 2010 46.04 46.86 45.93 46.14 7,332,122 +0.52(+1.14%)
May 10, 2010 45.12 45.72 44.65 45.63 8,893,788 +2.49(+5.77%)
May 07, 2010 43.38 44.16 42.58 43.14 10,145,261 +1.35(+3.24%)
May 06, 2010 45.17 45.74 40.93 41.78 14,231,699 -2.32(-5.27%)
May 05, 2010 44.99 46.32 44.03 44.11 11,298,786 -0.59(-1.32%)
May 04, 2010 45.52 45.58 44.37 44.70 7,908,671 -1.42(-3.08%)
May 03, 2010 45.36 46.15 45.09 46.12 7,356,445 +0.91(+2.02%)
Apr 30, 2010 44.32 45.53 44.31 45.20 14,298,877 +0.77(+1.74%)
Apr 29, 2010 44.54 45.27 44.25 44.43 11,361,640 +0.40(+0.90%)
Apr 28, 2010 44.46 45.05 43.52 44.03 10,727,802 -0.42(-0.94%)
Apr 27, 2010 44.85 46.04 44.40 44.45 1,385 -0.46(-1.02%)
Apr 26, 2010 47.00 47.00 44.86 44.91 6,492,156 -1.93(-4.12%)
Apr 23, 2010 46.74 47.38 46.32 46.84 9,481,490 +0.55(+1.19%)
Apr 22, 2010 44.96 46.57 44.65 46.28 15,121,505 +2.37(+5.39%)
Apr 21, 2010 43.92 44.72 43.12 43.92 33,645 +0.45(+1.03%)
Apr 20, 2010 43.09 43.68 42.54 43.47 456 +0.76(+1.79%)
Apr 19, 2010 42.09 42.96 41.81 42.71 7,560,220 +0.32(+0.76%)
Apr 16, 2010 43.06 43.06 40.88 42.38 14,501,684 -0.77(-1.78%)
Apr 15, 2010 43.70 43.95 43.05 43.15 5,752,895 -0.67(-1.53%)
Apr 14, 2010 42.95 44.17 42.95 43.82 6,376,389 +1.04(+2.42%)
Apr 13, 2010 43.57 43.72 42.61 42.79 8,656,931 -1.11(-2.53%)
Apr 12, 2010 43.60 44.22 43.60 43.90 6,953,478 +0.32(+0.73%)
Apr 09, 2010 43.28 43.58 42.70 43.58 7,365,790 +0.54(+1.25%)
Apr 08, 2010 41.87 43.49 41.76 43.04 8,953,236 +1.07(+2.56%)
Apr 07, 2010 42.10 42.54 41.71 41.97 6,485,093 -0.05(-0.13%)
Apr 06, 2010 41.22 42.07 41.21 42.02 5,344,605 +0.92(+2.24%)
Apr 05, 2010 40.63 41.43 40.52 41.10 4,553,563 +0.65(+1.61%)
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.