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 (%)
Jul 31, 2003 33.92 33.98 33.41 33.46 1,669,661 -0.36(-1.07%)
Jul 30, 2003 33.90 33.97 33.67 33.83 790,799 +0.03(+0.08%)
Jul 29, 2003 33.89 34.13 33.63 33.80 1,355,447 -0.13(-0.38%)
Jul 28, 2003 34.16 34.16 33.78 33.93 1,157,967 -0.05(-0.14%)
Jul 25, 2003 33.63 34.00 33.47 33.98 1,552,782 +0.55(+1.66%)
Jul 24, 2003 33.74 33.87 33.39 33.42 1,929,018 +0.02(+0.06%)
Jul 23, 2003 33.39 33.41 33.05 33.40 1,154,017 +0.14(+0.43%)
Jul 22, 2003 32.90 33.41 32.82 33.26 1,266,508 +0.44(+1.35%)
Jul 21, 2003 32.80 33.26 32.37 32.81 1,524,257 +0.01(+0.04%)
Jul 18, 2003 32.46 32.96 32.36 32.80 1,122,713 +0.38(+1.18%)
Jul 17, 2003 32.76 32.85 32.29 32.42 1,058,788 -0.49(-1.47%)
Jul 16, 2003 33.05 33.16 32.26 32.90 2,771,163 -0.08(-0.25%)
Jul 15, 2003 33.70 33.70 32.92 32.98 2,112,017 -0.51(-1.53%)
Jul 14, 2003 33.35 33.74 33.30 33.50 1,670,392 +0.46(+1.41%)
Jul 11, 2003 33.07 33.35 32.86 33.03 1,088,190 -0.04(-0.12%)
Jul 10, 2003 33.44 33.44 32.64 33.07 1,256,853 -0.37(-1.10%)
Jul 09, 2003 33.82 33.94 33.29 33.44 1,347,841 -0.67(-1.96%)
Jul 08, 2003 33.70 34.30 33.50 34.11 1,271,043 +0.31(+0.93%)
Jul 07, 2003 33.50 33.98 33.50 33.80 1,032,018 +0.55(+1.64%)
Jul 03, 2003 33.41 33.69 33.23 33.25 748,670 -0.28(-0.84%)
Jul 02, 2003 33.57 33.70 33.35 33.53 1,194,245 -0.07(-0.20%)
Jul 01, 2003 33.16 33.61 32.89 33.60 1,503,485 +0.23(+0.70%)
Jun 30, 2003 33.50 34.02 33.37 33.37 1,638,503 +0.14(+0.41%)
Jun 27, 2003 33.36 33.67 33.07 33.23 1,724,078 +0.01(+0.02%)
Jun 26, 2003 32.71 33.43 32.51 33.22 1,342,574 +0.36(+1.10%)
Jun 25, 2003 33.14 33.70 32.86 32.86 1,794,439 -0.19(-0.58%)
Jun 24, 2003 32.81 33.42 32.80 33.05 1,450,238 +0.15(+0.46%)
Jun 23, 2003 33.26 33.39 32.86 32.90 1,964,126 -0.25(-0.76%)
Jun 20, 2003 32.81 33.50 32.79 33.16 2,123,427 +0.53(+1.63%)
Jun 19, 2003 33.24 33.24 32.57 32.62 1,747,775 -0.57(-1.73%)
Jun 18, 2003 33.76 33.89 33.16 33.20 1,997,771 -0.55(-1.64%)
Jun 17, 2003 34.08 34.08 33.52 33.75 1,300,884 -0.34(-0.98%)
Jun 16, 2003 33.57 34.13 33.50 34.08 1,256,268 +0.66(+1.96%)
Jun 13, 2003 33.86 33.91 33.13 33.43 810,255 -0.29(-0.87%)
Jun 12, 2003 33.70 33.80 33.15 33.72 1,038,308 +0.11(+0.33%)
Jun 11, 2003 32.91 33.61 32.83 33.61 1,275,431 +0.70(+2.14%)
Jun 10, 2003 32.70 32.95 32.54 32.91 1,540,933 +0.15(+0.46%)
Jun 09, 2003 33.09 33.13 32.66 32.76 1,736,073 -0.64(-1.90%)
Jun 06, 2003 34.06 34.26 33.35 33.39 2,260,054 -0.56(-1.65%)
Jun 05, 2003 34.08 34.16 33.46 33.95 1,655,618 -0.12(-0.36%)
Jun 04, 2003 33.20 34.25 33.20 34.08 2,334,658 +0.79(+2.38%)
Jun 03, 2003 33.50 33.50 32.27 33.29 4,328,626 -0.36(-1.08%)
Jun 02, 2003 33.89 34.18 33.65 33.65 1,880,014 -0.02(-0.06%)
May 30, 2003 32.85 33.67 32.81 33.67 2,244,695 +1.14(+3.51%)
May 29, 2003 32.81 33.16 32.47 32.53 1,919,364 -0.29(-0.88%)
May 28, 2003 32.73 32.99 32.57 32.81 1,859,681 +0.01(+0.04%)
May 27, 2003 32.64 32.98 32.13 32.80 2,562,126 +0.13(+0.40%)
May 23, 2003 32.23 32.74 32.23 32.67 1,563,753 +0.44(+1.36%)
May 22, 2003 32.13 32.50 31.54 32.23 1,861,729 +0.30(+0.94%)
May 21, 2003 31.38 32.10 31.31 31.93 1,469,401 +0.46(+1.48%)
May 20, 2003 31.45 31.75 31.25 31.47 1,604,565 +0.03(+0.11%)
May 19, 2003 32.49 32.49 31.43 31.43 1,325,167 -1.05(-3.24%)
May 16, 2003 32.20 32.61 31.98 32.49 1,948,620 +0.18(+0.57%)
May 15, 2003 31.92 32.37 31.89 32.30 1,908,393 +0.41(+1.29%)
May 14, 2003 32.22 32.92 31.61 31.89 2,045,459 -0.32(-1.00%)
May 13, 2003 31.17 32.89 31.17 32.21 6,323,180 +1.04(+3.33%)
May 12, 2003 30.63 31.34 30.49 31.17 1,549,271 +0.55(+1.79%)
May 09, 2003 30.34 30.69 30.15 30.63 975,992 +0.42(+1.40%)
May 08, 2003 30.04 30.35 29.98 30.20 1,946,865 -0.14(-0.47%)
May 07, 2003 30.52 30.56 30.09 30.35 1,373,001 -0.18(-0.58%)
May 06, 2003 30.28 30.84 30.08 30.52 1,874,017 +0.34(+1.13%)
May 05, 2003 30.20 30.43 30.07 30.18 1,204,192 -0.01(-0.05%)
May 02, 2003 29.69 30.40 29.63 30.20 1,737,828 +0.35(+1.17%)
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.