Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.31 35.62 34.95 35.19 1,964,272 -0.13(-0.37%)
Mar 30, 2005 34.84 35.32 34.73 35.32 1,596,959 +0.59(+1.69%)
Mar 29, 2005 34.63 35.19 34.53 34.73 1,607,198 -0.24(-0.68%)
Mar 28, 2005 34.62 35.12 34.56 34.97 2,133,959 +0.52(+1.51%)
Mar 24, 2005 34.93 35.04 34.39 34.45 2,017,665 -0.40(-1.16%)
Mar 23, 2005 35.24 35.29 34.83 34.86 2,862,882 -0.42(-1.20%)
Mar 22, 2005 35.58 35.92 35.14 35.28 1,780,396 -0.23(-0.64%)
Mar 21, 2005 35.75 35.75 35.38 35.51 1,401,380 -0.25(-0.69%)
Mar 18, 2005 36.04 36.16 35.55 35.75 1,775,861 -0.23(-0.65%)
Mar 17, 2005 35.75 36.14 35.58 35.99 1,251,880 +0.25(+0.71%)
Mar 16, 2005 35.88 36.03 35.53 35.73 1,887,913 -0.29(-0.82%)
Mar 15, 2005 36.70 36.76 35.92 36.03 1,341,404 -0.51(-1.40%)
Mar 14, 2005 36.47 36.70 36.18 36.54 1,697,015 +0.08(+0.21%)
Mar 11, 2005 37.06 37.13 36.30 36.46 1,849,002 -0.59(-1.60%)
Mar 10, 2005 37.15 37.37 36.97 37.06 2,317,251 -0.12(-0.31%)
Mar 09, 2005 37.07 37.38 37.05 37.17 3,013,845 -0.22(-0.59%)
Mar 08, 2005 37.06 37.50 36.87 37.39 2,497,909 +0.10(+0.28%)
Mar 07, 2005 37.17 37.41 37.15 37.29 1,846,516 +0.12(+0.31%)
Mar 04, 2005 36.68 37.22 36.54 37.17 2,329,392 +0.65(+1.78%)
Mar 03, 2005 36.31 36.68 36.25 36.53 2,491,911 +0.27(+0.74%)
Mar 02, 2005 36.12 36.55 36.03 36.26 1,400,502 -0.10(-0.28%)
Mar 01, 2005 35.99 36.51 35.99 36.36 1,251,295 +0.38(+1.04%)
Feb 28, 2005 36.14 36.36 35.86 35.99 1,336,284 -0.15(-0.42%)
Feb 25, 2005 35.79 36.29 35.69 36.14 2,054,382 +0.34(+0.95%)
Feb 24, 2005 35.32 35.84 35.17 35.79 2,210,611 +0.49(+1.37%)
Feb 23, 2005 35.45 35.75 35.31 35.31 1,923,167 +0.07(+0.19%)
Feb 22, 2005 35.63 35.75 35.24 35.24 3,541,337 -0.40(-1.11%)
Feb 18, 2005 35.89 35.98 35.64 35.64 2,166,141 -0.15(-0.42%)
Feb 17, 2005 35.86 36.23 35.72 35.79 2,853,959 +0.00(+0.00%)
Feb 16, 2005 35.95 35.99 35.66 35.79 2,020,445 -0.12(-0.34%)
Feb 15, 2005 35.92 35.99 35.75 35.91 2,219,095 +0.02(+0.06%)
Feb 14, 2005 36.09 36.16 35.81 35.89 1,718,665 -0.14(-0.38%)
Feb 11, 2005 36.33 36.40 36.00 36.03 2,677,104 -0.31(-0.85%)
Feb 10, 2005 36.59 36.79 36.30 36.33 3,336,396 -0.09(-0.24%)
Feb 09, 2005 36.83 36.85 36.39 36.42 1,901,956 -0.40(-1.10%)
Feb 08, 2005 37.46 37.49 36.72 36.83 2,654,577 -0.49(-1.30%)
Feb 07, 2005 36.85 37.86 36.83 37.31 4,722,563 +0.26(+0.70%)
Feb 04, 2005 36.70 37.05 36.53 37.05 1,347,694 +0.38(+1.04%)
Feb 03, 2005 36.47 36.74 36.26 36.67 2,044,142 +0.10(+0.26%)
Feb 02, 2005 36.91 36.95 36.57 36.57 1,571,213 -0.34(-0.93%)
Feb 01, 2005 36.83 37.33 36.63 36.91 1,799,413 +0.09(+0.24%)
Jan 31, 2005 36.11 36.83 36.11 36.83 1,749,384 +0.72(+1.99%)
Jan 28, 2005 36.27 36.33 35.90 36.11 2,158,974 -0.09(-0.25%)
Jan 27, 2005 36.25 36.48 36.16 36.20 1,888,498 -0.14(-0.40%)
Jan 26, 2005 36.58 36.65 36.33 36.34 2,360,843 +0.02(+0.06%)
Jan 25, 2005 36.74 36.91 36.23 36.32 2,631,610 -0.21(-0.58%)
Jan 24, 2005 36.30 36.74 36.09 36.53 2,826,019 +0.40(+1.12%)
Jan 21, 2005 37.43 37.59 35.73 36.13 8,584,551 -1.23(-3.29%)
Jan 20, 2005 37.43 37.61 37.15 37.36 1,698,039 -0.24(-0.64%)
Jan 19, 2005 37.82 37.92 37.59 37.60 1,023,387 -0.23(-0.60%)
Jan 18, 2005 37.26 37.88 37.02 37.82 2,237,088 +0.46(+1.24%)
Jan 14, 2005 37.30 37.39 36.98 37.36 2,172,578 +0.00(+0.00%)
Jan 13, 2005 37.77 37.88 37.15 37.36 1,901,664 -0.46(-1.23%)
Jan 12, 2005 38.18 38.22 37.53 37.82 2,993,365 -0.56(-1.46%)
Jan 11, 2005 38.25 38.58 38.01 38.38 2,524,239 +0.12(+0.30%)
Jan 10, 2005 37.93 38.62 37.92 38.27 2,826,311 +0.18(+0.48%)
Jan 07, 2005 38.48 38.48 38.08 38.08 2,218,510 -0.23(-0.61%)
Jan 06, 2005 38.56 38.96 38.28 38.32 2,502,443 +0.26(+0.68%)
Jan 05, 2005 38.38 38.45 38.03 38.06 2,023,078 -0.34(-0.89%)
Jan 04, 2005 38.69 38.84 38.23 38.40 1,423,322 -0.27(-0.71%)
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.