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 (%)
Sep 29, 2006 49.56 50.07 49.46 49.52 1,605,443 -0.18(-0.36%)
Sep 28, 2006 49.81 49.87 49.64 49.70 1,037,430 -0.01(-0.03%)
Sep 27, 2006 49.77 49.90 49.59 49.71 1,699,210 -0.16(-0.32%)
Sep 26, 2006 50.05 50.17 49.49 49.87 1,230,230 -0.25(-0.50%)
Sep 25, 2006 50.03 50.24 49.60 50.12 1,310,978 +0.27(+0.53%)
Sep 22, 2006 49.75 49.99 49.47 49.86 1,100,478 +0.11(+0.22%)
Sep 21, 2006 49.99 50.28 49.54 49.75 1,465,744 -0.25(-0.49%)
Sep 20, 2006 49.22 49.99 49.19 49.99 1,304,249 +0.77(+1.57%)
Sep 19, 2006 49.63 49.63 49.08 49.22 1,513,285 -0.34(-0.69%)
Sep 18, 2006 49.68 49.89 49.29 49.56 1,219,698 -0.24(-0.48%)
Sep 15, 2006 49.47 49.87 49.35 49.80 1,768,401 +0.68(+1.39%)
Sep 14, 2006 49.77 49.88 48.99 49.12 1,864,069 -0.57(-1.16%)
Sep 13, 2006 49.38 49.88 49.07 49.69 2,569,002 +0.33(+0.66%)
Sep 12, 2006 48.81 49.36 48.50 49.36 1,959,299 +0.49(+1.01%)
Sep 11, 2006 48.41 48.95 48.41 48.87 1,870,798 -0.16(-0.32%)
Sep 08, 2006 47.87 49.03 47.87 49.03 2,236,357 +1.16(+2.43%)
Sep 07, 2006 48.54 48.58 47.78 47.87 975,114 -0.67(-1.38%)
Sep 06, 2006 48.58 48.76 48.32 48.54 1,116,715 -0.03(-0.07%)
Sep 05, 2006 48.60 48.82 48.52 48.57 785,679 +0.03(+0.07%)
Sep 01, 2006 48.52 48.65 48.24 48.54 737,992 +0.14(+0.30%)
Aug 31, 2006 48.33 48.47 48.11 48.39 1,054,984 +0.16(+0.33%)
Aug 30, 2006 48.43 48.50 48.13 48.24 870,815 +0.05(+0.10%)
Aug 29, 2006 48.14 48.19 47.65 48.19 2,176,674 +0.14(+0.30%)
Aug 28, 2006 47.41 48.18 47.41 48.04 746,183 +0.49(+1.04%)
Aug 25, 2006 48.06 48.14 47.27 47.55 1,074,147 -0.64(-1.32%)
Aug 24, 2006 48.45 48.51 48.11 48.19 725,411 -0.02(-0.04%)
Aug 23, 2006 48.21 48.37 48.01 48.21 685,769 -0.18(-0.37%)
Aug 22, 2006 48.52 48.72 48.30 48.39 1,103,111 -0.10(-0.21%)
Aug 21, 2006 48.54 48.72 48.38 48.49 1,055,277 -0.23(-0.46%)
Aug 18, 2006 48.90 48.90 48.45 48.71 1,026,459 +0.06(+0.13%)
Aug 17, 2006 48.81 48.81 48.22 48.65 1,203,899 -0.20(-0.41%)
Aug 16, 2006 49.21 49.21 48.37 48.85 1,498,804 -0.03(-0.07%)
Aug 15, 2006 48.67 48.93 48.52 48.89 1,524,403 +0.59(+1.23%)
Aug 14, 2006 48.52 48.84 48.15 48.29 1,298,983 +0.15(+0.31%)
Aug 11, 2006 48.34 48.39 48.00 48.14 1,257,438 -0.29(-0.59%)
Aug 10, 2006 48.19 48.54 47.98 48.43 1,299,860 +0.16(+0.33%)
Aug 09, 2006 48.99 49.14 48.21 48.27 1,527,036 -0.36(-0.73%)
Aug 08, 2006 49.18 49.30 48.48 48.63 2,962,207 -0.38(-0.78%)
Aug 07, 2006 49.00 49.29 48.80 49.01 1,692,627 +0.01(+0.03%)
Aug 04, 2006 48.59 49.10 48.54 48.99 2,540,916 +0.64(+1.33%)
Aug 03, 2006 47.77 48.52 47.70 48.35 2,395,219 +0.58(+1.22%)
Aug 02, 2006 48.43 48.43 47.76 47.77 1,827,645 -0.49(-1.02%)
Aug 01, 2006 48.08 48.45 47.89 48.26 2,003,476 -0.16(-0.34%)
Jul 31, 2006 48.40 48.73 48.28 48.43 2,631,025 -0.08(-0.17%)
Jul 28, 2006 47.41 48.58 47.03 48.51 4,180,004 +1.24(+2.63%)
Jul 27, 2006 47.37 47.68 47.11 47.26 3,169,489 +0.13(+0.28%)
Jul 26, 2006 47.09 47.34 46.94 47.13 2,681,492 +0.04(+0.09%)
Jul 25, 2006 46.96 47.22 46.55 47.09 1,679,900 +0.17(+0.36%)
Jul 24, 2006 47.29 47.39 46.82 46.92 3,011,797 +0.03(+0.06%)
Jul 21, 2006 47.65 47.68 46.66 46.90 3,472,000 -0.82(-1.72%)
Jul 20, 2006 48.19 48.24 47.56 47.72 2,484,304 -0.46(-0.96%)
Jul 19, 2006 48.52 48.93 47.70 48.18 4,290,593 -0.33(-0.69%)
Jul 18, 2006 48.37 48.55 47.86 48.52 2,388,197 +0.06(+0.13%)
Jul 17, 2006 48.37 48.60 47.92 48.45 1,896,105 +0.09(+0.18%)
Jul 14, 2006 47.46 48.44 47.46 48.37 2,584,946 +0.93(+1.96%)
Jul 13, 2006 47.53 47.81 47.25 47.44 2,445,832 -0.10(-0.20%)
Jul 12, 2006 48.11 48.35 47.53 47.53 1,378,560 -0.83(-1.72%)
Jul 11, 2006 47.96 48.48 47.70 48.37 1,126,370 +0.29(+0.61%)
Jul 10, 2006 47.86 48.07 47.71 48.07 1,289,767 +0.51(+1.08%)
Jul 07, 2006 47.75 48.00 47.50 47.56 2,504,199 -0.19(-0.40%)
Jul 06, 2006 47.80 48.10 47.55 47.75 1,017,097 -0.04(-0.09%)
Jul 05, 2006 48.06 48.06 47.51 47.79 1,599,299 -0.57(-1.19%)
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.