Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.04 27.75 27.04 27.51 1,557,318 -0.36(-1.30%)
Mar 28, 2003 28.04 28.04 27.62 27.87 1,533,440 -0.16(-0.58%)
Mar 27, 2003 28.15 28.19 27.63 28.04 1,328,858 -0.12(-0.41%)
Mar 26, 2003 28.59 28.59 27.94 28.15 2,354,541 -0.43(-1.52%)
Mar 25, 2003 28.54 29.06 28.42 28.59 2,363,014 +0.08(+0.27%)
Mar 24, 2003 29.48 29.48 28.39 28.51 1,510,948 -0.97(-3.30%)
Mar 21, 2003 29.20 29.60 28.47 29.48 4,662,096 +0.29(+0.98%)
Mar 20, 2003 28.76 29.24 28.22 29.20 1,623,099 +0.29(+1.01%)
Mar 19, 2003 28.60 28.96 28.32 28.91 2,212,196 +0.31(+1.07%)
Mar 18, 2003 28.71 28.89 28.35 28.60 1,949,844 -0.11(-0.38%)
Mar 17, 2003 27.70 28.73 27.69 28.71 2,933,009 +0.88(+3.17%)
Mar 14, 2003 28.35 28.36 27.72 27.83 3,157,309 -0.48(-1.70%)
Mar 13, 2003 27.91 28.31 27.76 28.31 2,479,786 +0.72(+2.61%)
Mar 12, 2003 27.75 27.89 27.30 27.59 2,121,151 -0.27(-0.96%)
Mar 11, 2003 28.27 28.47 27.74 27.85 2,274,896 -0.48(-1.70%)
Mar 10, 2003 29.39 29.44 28.32 28.33 1,835,229 -1.21(-4.11%)
Mar 07, 2003 28.80 29.55 28.53 29.55 2,270,428 +0.75(+2.62%)
Mar 06, 2003 29.22 29.22 28.74 28.80 1,166,487 -0.43(-1.47%)
Mar 05, 2003 28.69 29.31 28.64 29.22 1,169,105 +0.43(+1.51%)
Mar 04, 2003 28.92 28.96 28.67 28.79 1,418,825 -0.06(-0.20%)
Mar 03, 2003 29.37 29.54 28.78 28.85 1,548,075 -0.32(-1.09%)
Feb 28, 2003 29.11 29.47 28.97 29.17 1,682,255 +0.29(+1.01%)
Feb 27, 2003 28.53 29.03 28.34 28.87 1,165,254 +0.55(+1.95%)
Feb 26, 2003 28.62 28.62 28.22 28.32 1,146,922 -0.30(-1.04%)
Feb 25, 2003 28.43 28.70 28.04 28.62 2,194,172 -0.10(-0.36%)
Feb 24, 2003 29.05 29.09 28.42 28.72 1,295,737 -0.49(-1.67%)
Feb 21, 2003 28.87 29.34 28.50 29.21 1,968,485 +0.44(+1.53%)
Feb 20, 2003 28.78 29.05 28.63 28.77 1,804,419 -0.02(-0.07%)
Feb 19, 2003 28.55 28.79 28.48 28.79 1,457,800 +0.17(+0.59%)
Feb 18, 2003 28.22 28.75 28.22 28.62 1,276,480 +0.48(+1.71%)
Feb 14, 2003 27.41 28.14 27.26 28.14 2,920,222 +0.75(+2.73%)
Feb 13, 2003 27.30 27.47 27.02 27.39 1,493,694 -0.01(-0.02%)
Feb 12, 2003 27.49 27.75 27.33 27.40 2,198,486 -0.08(-0.31%)
Feb 11, 2003 27.96 28.06 27.33 27.48 1,391,249 -0.43(-1.53%)
Feb 10, 2003 28.11 28.15 27.74 27.91 1,828,451 -0.03(-0.12%)
Feb 07, 2003 27.84 28.22 27.69 27.95 1,882,832 +0.11(+0.40%)
Feb 06, 2003 27.95 28.13 27.62 27.83 1,574,572 -0.27(-0.95%)
Feb 05, 2003 28.45 28.72 27.95 28.10 1,332,863 -0.22(-0.78%)
Feb 04, 2003 28.74 28.74 28.04 28.32 1,566,253 -0.41(-1.42%)
Feb 03, 2003 28.59 28.80 28.47 28.73 1,432,844 +0.14(+0.50%)
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%)
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.