Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.71 44.02 43.47 43.61 2,156,405 +0.08(+0.19%)
Aug 30, 2012 43.57 43.68 43.26 43.53 1,678,390 -0.37(-0.85%)
Aug 29, 2012 43.61 44.08 43.60 43.90 1,794,538 +0.39(+0.90%)
Aug 27, 2012 43.74 44.00 43.50 43.51 3,372,186 -0.03(-0.06%)
Aug 24, 2012 43.25 43.77 43.25 43.54 1,945,780 +0.15(+0.36%)
Aug 23, 2012 43.58 43.63 43.29 43.38 2,641,370 -0.23(-0.53%)
Aug 22, 2012 43.47 43.98 43.28 43.61 2,936,522 -0.03(-0.06%)
Aug 21, 2012 43.43 44.24 43.35 43.64 3,944,822 +0.36(+0.83%)
Aug 20, 2012 43.47 43.54 43.19 43.28 2,971,327 -0.25(-0.58%)
Aug 17, 2012 43.35 43.57 43.04 43.54 2,462,024 +0.35(+0.81%)
Aug 16, 2012 42.80 43.34 42.64 43.18 2,717,497 +0.41(+0.95%)
Aug 15, 2012 42.30 43.00 42.21 42.78 2,917,483 +0.38(+0.89%)
Aug 14, 2012 42.59 42.70 42.29 42.40 1,919,788 +0.01(+0.02%)
Aug 13, 2012 42.43 42.53 42.01 42.39 1,786,971 -0.22(-0.51%)
Aug 10, 2012 42.49 42.68 42.13 42.61 2,355,865 -0.03(-0.07%)
Aug 09, 2012 42.72 42.97 42.46 42.64 2,601,843 -0.19(-0.44%)
Aug 08, 2012 42.46 42.93 42.24 42.83 3,094,753 +0.19(+0.44%)
Aug 07, 2012 42.38 43.00 42.20 42.64 2,668,282 +0.45(+1.06%)
Aug 06, 2012 42.55 42.61 42.15 42.19 2,666,354 -0.08(-0.20%)
Aug 03, 2012 41.68 42.42 41.52 42.27 4,390,071 +1.23(+2.99%)
Aug 02, 2012 40.94 41.09 40.55 41.04 5,663,034 -0.42(-1.02%)
Aug 01, 2012 41.54 41.89 41.38 41.47 4,681,815 +0.00(+0.00%)
Jul 31, 2012 41.76 41.97 41.45 41.47 5,788,713 -0.51(-1.20%)
Jul 30, 2012 41.64 42.13 41.41 41.97 3,627,005 +0.18(+0.44%)
Jul 27, 2012 41.23 42.03 41.00 41.79 8,480,604 +0.79(+1.92%)
Jul 26, 2012 41.14 41.28 40.67 41.00 7,113,438 +0.54(+1.34%)
Jul 25, 2012 40.34 40.74 40.22 40.46 5,936,579 +0.21(+0.52%)
Jul 24, 2012 40.53 40.67 39.88 40.25 6,791,091 -0.17(-0.42%)
Jul 23, 2012 41.03 41.04 39.82 40.42 9,105,485 -1.07(-2.59%)
Jul 20, 2012 42.63 42.65 41.47 41.49 7,755,413 -1.53(-3.55%)
Jul 19, 2012 42.70 43.60 42.64 43.02 5,317,131 +0.21(+0.50%)
Jul 18, 2012 42.95 43.09 42.36 42.81 6,520,669 -0.41(-0.94%)
Jul 17, 2012 43.14 43.30 42.64 43.21 4,214,750 +0.34(+0.79%)
Jul 16, 2012 43.14 43.14 42.74 42.88 2,008,444 -0.22(-0.50%)
Jul 13, 2012 42.29 43.15 42.06 43.09 3,579,712 +1.03(+2.45%)
Jul 12, 2012 42.07 42.29 41.92 42.06 3,637,180 -0.74(-1.73%)
Jul 11, 2012 41.68 42.91 41.67 42.80 4,821,615 +1.22(+2.93%)
Jul 10, 2012 42.21 42.60 41.50 41.58 4,478,304 -0.40(-0.96%)
Jul 09, 2012 42.13 42.38 41.68 41.99 2,561,125 -0.32(-0.76%)
Jul 06, 2012 42.10 42.59 42.10 42.31 2,269,053 -0.27(-0.64%)
Jul 05, 2012 43.05 43.30 42.51 42.58 2,735,673 -0.73(-1.69%)
Jul 03, 2012 42.84 43.43 42.84 43.31 1,958,932 +0.45(+1.06%)
Jul 02, 2012 42.59 43.31 42.41 42.86 3,230,765 +0.26(+0.62%)
Jun 29, 2012 42.48 42.59 42.03 42.59 4,168,752 +1.12(+2.69%)
Jun 28, 2012 41.26 41.53 40.78 41.48 3,150,192 -0.06(-0.15%)
Jun 27, 2012 41.15 41.66 40.81 41.54 2,618,005 +0.52(+1.26%)
Jun 26, 2012 40.91 41.26 40.45 41.02 3,965,489 +0.21(+0.51%)
Jun 25, 2012 40.70 40.86 40.21 40.81 4,052,139 -0.41(-1.00%)
Jun 22, 2012 41.14 41.37 40.72 41.23 3,300,491 +0.36(+0.87%)
Jun 21, 2012 41.85 42.24 40.81 40.87 3,412,320 -0.85(-2.04%)
Jun 20, 2012 41.52 41.96 41.07 41.72 4,850,550 +0.22(+0.54%)
Jun 19, 2012 40.74 41.62 40.58 41.50 4,576,592 +1.03(+2.55%)
Jun 18, 2012 40.92 41.10 40.40 40.47 5,391,097 -0.66(-1.61%)
Jun 15, 2012 40.74 41.13 40.42 41.13 5,259,719 +0.77(+1.92%)
Jun 14, 2012 40.41 40.58 40.00 40.35 4,866,656 +0.06(+0.16%)
Jun 13, 2012 39.98 40.95 39.90 40.29 5,804,472 +0.22(+0.54%)
Jun 12, 2012 38.99 40.08 38.75 40.08 10,848,819 -0.47(-1.15%)
Jun 11, 2012 41.62 41.88 40.51 40.54 4,092,724 -0.82(-1.99%)
Jun 08, 2012 40.61 41.39 40.32 41.37 4,052,529 +0.50(+1.23%)
Jun 07, 2012 41.27 41.57 40.80 40.86 6,031,002 -0.05(-0.12%)
Jun 06, 2012 40.36 40.91 39.98 40.91 4,956,078 +1.02(+2.57%)
Jun 05, 2012 39.46 40.41 39.42 39.89 4,491,699 +0.27(+0.69%)
Jun 04, 2012 40.64 40.66 39.38 39.62 5,811,988 -0.86(-2.12%)
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.