Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 26.23 27.00 25.98 26.91 1,293,118 +0.51(+1.94%)
Oct 31, 2002 26.59 26.71 26.10 26.39 1,487,378 -0.12(-0.46%)
Oct 30, 2002 26.22 26.72 25.97 26.52 3,224,168 +0.31(+1.16%)
Oct 29, 2002 26.48 26.55 25.87 26.21 2,247,782 -0.24(-0.91%)
Oct 28, 2002 26.16 26.78 26.16 26.45 2,281,828 +0.29(+1.12%)
Oct 25, 2002 25.82 26.30 25.63 26.16 1,447,787 +0.18(+0.70%)
Oct 24, 2002 26.61 26.71 25.84 25.98 2,495,345 -0.19(-0.72%)
Oct 23, 2002 25.32 26.17 24.99 26.17 2,698,849 +0.84(+3.33%)
Oct 22, 2002 25.12 25.39 24.80 25.32 2,549,880 +0.36(+1.46%)
Oct 21, 2002 24.50 25.28 24.27 24.96 1,901,010 +0.36(+1.45%)
Oct 18, 2002 23.87 24.80 23.69 24.60 4,081,934 +0.62(+2.60%)
Oct 17, 2002 25.41 25.80 23.76 23.98 8,652,369 -2.60(-9.79%)
Oct 16, 2002 26.81 27.23 26.52 26.58 1,516,340 -0.65(-2.38%)
Oct 15, 2002 26.71 27.35 26.71 27.23 1,628,799 +1.23(+4.72%)
Oct 14, 2002 25.64 26.29 25.56 26.00 1,827,373 +0.06(+0.25%)
Oct 11, 2002 25.32 26.68 25.32 25.94 2,356,390 +1.09(+4.39%)
Oct 10, 2002 23.43 25.12 23.43 24.85 2,577,609 +1.25(+5.31%)
Oct 09, 2002 24.08 24.08 23.53 23.60 2,277,052 -1.19(-4.79%)
Oct 08, 2002 23.86 25.22 23.69 24.78 323,510 +1.34(+5.73%)
Oct 07, 2002 24.51 24.73 23.38 23.44 3,166,091 -1.06(-4.34%)
Oct 04, 2002 24.81 25.27 24.26 24.50 3,128,194 -0.30(-1.20%)
Oct 03, 2002 26.80 26.80 24.47 24.80 6,808,204 -1.99(-7.44%)
Oct 02, 2002 28.68 28.68 26.51 26.80 4,429,477 -1.88(-6.54%)
Oct 01, 2002 27.39 28.71 26.82 28.67 1,587,358 +1.30(+4.74%)
Sep 30, 2002 27.17 27.75 26.33 27.37 123,242 +0.19(+0.72%)
Sep 27, 2002 28.10 28.48 27.00 27.18 1,592,904 -1.18(-4.17%)
Sep 26, 2002 28.11 28.59 27.83 28.36 1,914,874 +0.36(+1.27%)
Sep 25, 2002 26.94 28.14 26.74 28.00 2,759,545 +1.39(+5.22%)
Sep 24, 2002 27.07 27.55 26.45 26.61 2,161,975 -0.80(-2.94%)
Sep 23, 2002 27.22 27.60 26.74 27.42 1,751,887 +0.05(+0.19%)
Sep 20, 2002 26.88 27.62 26.85 27.37 2,816,699 +0.49(+1.84%)
Sep 19, 2002 27.26 27.31 26.87 26.87 2,064,614 -0.94(-3.38%)
Sep 18, 2002 27.68 28.32 27.37 27.82 2,068,311 -0.43(-1.54%)
Sep 17, 2002 29.24 29.45 28.20 28.25 1,927,969 -0.60(-2.09%)
Sep 16, 2002 28.95 29.18 28.70 28.85 1,540,218 -0.23(-0.78%)
Sep 13, 2002 28.89 29.50 28.86 29.08 2,628,139 -0.34(-1.15%)
Sep 12, 2002 29.90 29.91 29.34 29.42 2,179,075 -0.54(-1.80%)
Sep 11, 2002 30.18 30.31 29.86 29.96 1,592,134 +0.01(+0.02%)
Sep 10, 2002 30.51 30.51 29.80 29.95 2,467,924 -0.56(-1.83%)
Sep 09, 2002 29.63 30.67 29.35 30.51 1,909,637 +0.65(+2.17%)
Sep 06, 2002 29.67 29.96 29.44 29.86 1,155,549 +0.62(+2.13%)
Sep 05, 2002 29.11 29.66 28.82 29.24 2,360,703 -0.24(-0.81%)
Sep 04, 2002 28.72 29.48 28.66 29.48 338,915 +0.70(+2.44%)
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.