Skip to main content

PNC Financial Services (NY: PNC )

183.74 +2.25 (+1.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 33.56 34.45 33.55 33.94 1,255,529 +0.38(+1.14%)
Jun 27, 2002 33.37 33.59 33.00 33.55 1,305,750 +0.45(+1.35%)
Jun 26, 2002 32.85 33.24 32.20 33.11 2,239,310 -0.49(-1.47%)
Jun 25, 2002 34.14 34.40 33.60 33.60 1,434,384 -0.56(-1.65%)
Jun 21, 2002 34.11 34.46 33.94 34.16 1,618,631 -0.33(-0.96%)
Jun 20, 2002 34.83 35.03 34.44 34.49 1,273,399 -0.59(-1.68%)
Jun 19, 2002 35.51 35.51 35.05 35.09 1,095,776 -0.52(-1.46%)
Jun 18, 2002 35.40 35.73 35.12 35.60 791,984 +0.05(+0.13%)
Jun 17, 2002 34.79 35.59 34.66 35.56 1,131,363 +0.99(+2.87%)
Jun 14, 2002 34.03 34.66 33.17 34.57 1,889,302 -0.03(-0.08%)
Jun 12, 2002 34.94 35.15 34.47 34.59 1,819,978 -0.34(-0.98%)
Jun 11, 2002 35.36 35.52 34.83 34.94 1,048,636 -0.29(-0.83%)
Jun 10, 2002 35.12 35.33 35.02 35.23 1,189,440 +0.05(+0.13%)
Jun 07, 2002 34.96 35.30 34.94 35.18 1,697,660 +0.06(+0.17%)
Jun 06, 2002 35.67 35.67 34.89 35.12 1,500,935 -0.55(-1.53%)
Jun 05, 2002 35.51 35.93 35.25 35.67 1,361,363 -0.84(-2.31%)
May 31, 2002 36.12 36.64 36.00 36.51 1,406,501 +0.62(+1.74%)
May 28, 2002 36.02 36.06 35.77 35.89 1,544,378 -0.10(-0.29%)
May 27, 2002 36.27 36.27 35.93 35.99 1,585,048 +0.00(+0.00%)
May 24, 2002 36.27 36.27 35.93 35.99 1,584,740 -0.14(-0.38%)
May 23, 2002 35.96 36.18 35.70 36.13 1,216,246 +0.40(+1.11%)
May 22, 2002 36.12 36.31 35.47 35.73 1,398,644 -0.22(-0.61%)
May 21, 2002 36.22 36.57 35.83 35.96 1,054,182 -0.13(-0.36%)
May 20, 2002 36.71 36.71 35.90 36.09 2,772,948 -0.69(-1.87%)
May 17, 2002 36.84 36.84 36.47 36.77 1,680,868 +0.22(+0.60%)
May 16, 2002 36.45 36.70 36.36 36.55 1,760,668 -0.32(-0.86%)
May 15, 2002 36.68 37.12 36.60 36.87 1,651,598 +0.20(+0.55%)
May 14, 2002 35.90 36.90 35.90 36.67 3,118,334 +1.00(+2.80%)
May 13, 2002 35.47 35.74 35.23 35.67 2,861,990 +0.25(+0.71%)
May 10, 2002 36.16 36.16 35.33 35.42 1,427,144 -0.66(-1.82%)
May 09, 2002 36.35 36.47 36.01 36.07 1,974,493 -0.38(-1.03%)
May 08, 2002 36.07 36.52 36.07 36.45 1,902,088 +0.71(+2.00%)
May 07, 2002 35.73 36.35 35.70 35.73 1,616,166 +0.16(+0.44%)
May 06, 2002 36.09 36.34 35.57 35.58 1,509,100 -0.51(-1.40%)
May 03, 2002 36.35 36.43 35.80 36.09 1,627,412 -0.18(-0.50%)
May 02, 2002 35.70 36.55 35.63 36.27 3,194,436 +0.56(+1.58%)
May 01, 2002 35.78 35.79 35.25 35.70 1,753,119 -0.10(-0.27%)
Apr 30, 2002 35.62 36.03 35.58 35.80 2,235,458 +0.26(+0.73%)
Apr 29, 2002 36.18 36.35 35.54 35.54 2,863,993 -0.80(-2.20%)
Apr 26, 2002 36.81 36.87 36.34 36.34 1,050,331 -0.44(-1.20%)
Apr 25, 2002 37.16 37.16 36.42 36.78 2,128,238 -0.32(-0.86%)
Apr 24, 2002 37.23 37.30 36.81 37.10 1,322,696 +0.02(+0.05%)
Apr 23, 2002 37.26 37.26 36.69 37.08 2,243,161 -0.38(-1.01%)
Apr 22, 2002 37.78 38.24 37.23 37.45 1,329,166 -0.32(-0.86%)
Apr 19, 2002 37.64 38.04 37.42 37.78 2,528,004 -0.12(-0.31%)
Apr 18, 2002 38.12 38.35 37.45 37.90 992,869 -0.39(-1.02%)
Apr 17, 2002 38.23 38.41 37.58 38.29 2,090,186 +0.12(+0.31%)
Apr 16, 2002 37.23 38.30 37.01 38.17 2,888,642 +0.95(+2.55%)
Apr 15, 2002 37.97 38.06 36.94 37.22 1,557,472 -0.69(-1.82%)
Apr 12, 2002 37.92 38.12 37.71 37.91 2,035,960 +0.01(+0.03%)
Apr 11, 2002 38.69 38.69 37.62 37.90 1,515,570 -0.79(-2.05%)
Apr 10, 2002 38.54 38.97 38.54 38.69 2,157,662 -0.16(-0.42%)
Apr 09, 2002 38.66 39.14 38.58 38.85 1,413,125 +0.19(+0.49%)
Apr 08, 2002 38.56 38.79 38.43 38.66 1,993,749 -0.06(-0.17%)
Apr 05, 2002 38.73 39.24 38.63 38.73 648,715 +0.14(+0.35%)
Apr 04, 2002 38.56 38.85 38.30 38.59 926,164 +0.03(+0.08%)
Apr 03, 2002 39.14 39.27 38.43 38.56 1,360,131 -0.57(-1.46%)
Apr 02, 2002 39.08 39.43 38.92 39.13 1,378,001 -0.08(-0.20%)
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.