Skip to main content

PNC Financial Services (NY: PNC )

187.36 +4.79 (+2.62%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 28.33 28.76 28.15 28.59 2,075,089 +0.26(+0.92%)
Jan 30, 2003 28.70 28.98 28.30 28.33 2,098,813 -0.36(-1.27%)
Jan 29, 2003 28.22 28.85 27.95 28.69 1,395,409 +0.31(+1.10%)
Jan 28, 2003 28.29 28.43 27.95 28.38 1,894,694 +0.40(+1.42%)
Jan 27, 2003 28.13 28.61 27.80 27.98 1,636,655 -0.18(-0.62%)
Jan 24, 2003 29.22 29.31 28.16 28.16 2,214,815 -0.95(-3.28%)
Jan 23, 2003 28.83 29.24 28.72 29.11 1,449,943 +0.45(+1.56%)
Jan 22, 2003 28.95 29.13 28.62 28.67 3,473,118 -0.28(-0.96%)
Jan 21, 2003 29.63 29.65 28.94 28.94 1,731,860 -0.40(-1.35%)
Jan 17, 2003 28.98 29.83 28.98 29.34 2,180,461 +0.20(+0.69%)
Jan 16, 2003 29.21 29.34 28.91 29.14 2,682,827 +0.71(+2.49%)
Jan 15, 2003 29.11 29.12 28.28 28.43 1,508,175 -0.73(-2.49%)
Jan 14, 2003 28.81 29.27 28.72 29.16 927,243 +0.26(+0.90%)
Jan 13, 2003 29.18 29.31 28.74 28.90 1,223,178 -0.07(-0.25%)
Jan 10, 2003 28.89 29.22 28.78 28.97 1,618,631 -0.21(-0.71%)
Jan 09, 2003 29.21 29.61 28.95 29.18 1,752,811 -0.14(-0.49%)
Jan 08, 2003 29.44 29.74 29.17 29.32 2,057,219 -0.12(-0.40%)
Jan 07, 2003 29.38 29.72 29.11 29.44 2,462,224 +0.06(+0.22%)
Jan 06, 2003 28.59 29.50 28.57 29.37 2,705,473 +0.69(+2.42%)
Jan 03, 2003 28.20 28.69 28.19 28.68 1,708,598 +0.41(+1.45%)
Jan 02, 2003 27.50 28.27 27.14 28.27 1,220,867 +1.07(+3.94%)
Dec 31, 2002 27.20 27.35 26.72 27.20 1,078,368 -0.04(-0.14%)
Dec 30, 2002 26.71 27.28 26.46 27.24 1,195,911 +0.60(+2.27%)
Dec 27, 2002 27.09 27.21 26.63 26.63 852,989 -0.45(-1.68%)
Dec 26, 2002 26.97 27.77 26.95 27.09 1,138,757 +0.18(+0.68%)
Dec 24, 2002 26.97 27.07 26.80 26.91 342,613 -0.23(-0.84%)
Dec 23, 2002 27.08 27.30 26.74 27.13 850,987 +0.06(+0.24%)
Dec 20, 2002 26.41 27.28 26.41 27.07 2,400,449 +0.67(+2.53%)
Dec 19, 2002 26.26 26.95 26.26 26.40 1,282,180 +0.01(+0.05%)
Dec 18, 2002 26.74 27.06 26.30 26.39 1,350,117 -0.67(-2.47%)
Dec 17, 2002 27.23 27.47 27.06 27.06 1,538,678 -0.33(-1.21%)
Dec 16, 2002 26.47 27.39 26.47 27.39 1,636,809 +1.05(+3.97%)
Dec 13, 2002 26.76 26.76 26.29 26.34 997,953 -0.42(-1.55%)
Dec 12, 2002 27.00 27.12 26.50 26.76 1,397,874 -0.23(-0.87%)
Dec 11, 2002 26.93 27.13 26.70 26.99 1,008,274 +0.06(+0.24%)
Dec 10, 2002 26.30 26.93 26.30 26.93 1,482,295 +0.63(+2.39%)
Dec 09, 2002 26.65 26.78 26.14 26.30 1,686,568 -0.67(-2.48%)
Dec 06, 2002 26.48 27.13 26.13 26.96 1,500,319 +0.48(+1.81%)
Dec 05, 2002 27.17 27.17 26.46 26.48 1,126,279 -0.56(-2.06%)
Dec 04, 2002 26.88 27.43 26.46 27.04 1,349,039 +0.17(+0.63%)
Dec 03, 2002 27.16 27.16 26.49 26.87 1,353,506 -0.28(-1.03%)
Dec 02, 2002 27.69 27.73 26.80 27.15 1,138,295 -0.24(-0.88%)
Nov 29, 2002 27.48 27.54 27.27 27.39 514,535 -0.25(-0.89%)
Nov 27, 2002 26.96 27.74 26.65 27.64 1,154,316 +0.73(+2.73%)
Nov 26, 2002 27.24 27.36 26.61 26.91 1,525,583 -0.32(-1.19%)
Nov 25, 2002 27.35 27.61 26.65 27.23 1,261,537 -0.12(-0.43%)
Nov 22, 2002 27.63 27.72 27.26 27.35 1,326,547 -0.27(-0.99%)
Nov 21, 2002 27.16 27.93 26.99 27.62 2,328,814 +0.73(+2.70%)
Nov 20, 2002 25.97 27.08 25.89 26.89 1,142,146 +1.02(+3.94%)
Nov 19, 2002 25.60 26.22 25.56 25.87 1,336,561 +0.11(+0.43%)
Nov 18, 2002 26.56 26.56 25.76 25.76 1,758,973 -0.79(-2.98%)
Nov 15, 2002 26.31 26.57 25.63 26.56 2,149,959 +0.25(+0.96%)
Nov 14, 2002 26.02 26.44 25.87 26.30 1,382,006 +0.62(+2.40%)
Nov 13, 2002 25.60 25.82 24.86 25.69 1,597,526 +0.09(+0.36%)
Nov 12, 2002 25.50 25.93 25.43 25.60 1,493,232 +0.20(+0.79%)
Nov 11, 2002 25.48 25.67 25.21 25.39 1,089,306 -0.08(-0.33%)
Nov 08, 2002 25.74 26.22 25.24 25.48 1,266,005 -0.19(-0.73%)
Nov 07, 2002 26.63 26.63 25.56 25.67 2,121,305 -0.96(-3.61%)
Nov 06, 2002 27.20 27.20 26.09 26.63 2,086,181 -0.57(-2.10%)
Nov 05, 2002 27.04 27.26 26.74 27.20 1,310,834 +0.16(+0.60%)
Nov 04, 2002 26.91 27.59 26.86 27.04 1,895,310 +0.13(+0.48%)
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.