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 (%)
May 30, 2003 31.19 31.97 31.16 31.97 2,363,938 +1.08(+3.51%)
May 29, 2003 31.16 31.48 30.83 30.89 2,021,325 -0.27(-0.88%)
May 28, 2003 31.08 31.33 30.92 31.16 1,958,471 +0.01(+0.04%)
May 27, 2003 30.99 31.32 30.51 31.15 2,698,232 +0.12(+0.40%)
May 23, 2003 30.61 31.09 30.61 31.02 1,646,823 +0.42(+1.36%)
May 22, 2003 30.51 30.86 29.94 30.61 1,960,628 +0.29(+0.94%)
May 21, 2003 29.80 30.48 29.73 30.32 1,547,459 +0.44(+1.48%)
May 20, 2003 29.86 30.15 29.68 29.88 1,689,804 +0.03(+0.11%)
May 19, 2003 30.85 30.85 29.85 29.85 1,395,563 -1.00(-3.24%)
May 16, 2003 30.57 30.96 30.37 30.85 2,052,135 +0.18(+0.57%)
May 15, 2003 30.31 30.74 30.28 30.67 2,009,771 +0.39(+1.29%)
May 14, 2003 30.59 31.26 30.02 30.28 2,154,118 -0.31(-1.00%)
May 13, 2003 29.60 31.23 29.60 30.59 6,659,081 +0.99(+3.33%)
May 12, 2003 29.08 29.76 28.95 29.60 1,631,572 +0.52(+1.79%)
May 09, 2003 28.81 29.14 28.63 29.08 1,027,839 +0.40(+1.40%)
May 08, 2003 28.53 28.81 28.47 28.68 2,050,287 -0.14(-0.47%)
May 07, 2003 28.98 29.02 28.57 28.81 1,445,938 -0.17(-0.58%)
May 06, 2003 28.76 29.28 28.56 28.98 1,973,569 +0.32(+1.13%)
May 05, 2003 28.67 28.89 28.56 28.66 1,268,161 -0.01(-0.05%)
May 02, 2003 28.19 28.87 28.14 28.67 1,830,146 +0.33(+1.17%)
May 01, 2003 28.42 28.51 27.74 28.34 1,600,299 -0.16(-0.55%)
Apr 30, 2003 28.29 28.59 28.07 28.50 2,162,283 +0.08(+0.27%)
Apr 29, 2003 28.51 28.59 28.11 28.42 1,264,310 -0.03(-0.09%)
Apr 28, 2003 28.35 28.62 28.17 28.44 1,338,563 +0.27(+0.97%)
Apr 25, 2003 28.37 28.50 27.95 28.17 1,626,334 -0.20(-0.71%)
Apr 24, 2003 28.85 28.85 28.14 28.37 1,388,476 -0.48(-1.66%)
Apr 23, 2003 28.61 29.07 28.52 28.85 2,083,870 +0.14(+0.47%)
Apr 22, 2003 28.15 28.72 27.93 28.72 1,892,537 +0.48(+1.70%)
Apr 21, 2003 28.24 28.33 28.02 28.24 1,737,098 -0.03(-0.11%)
Apr 17, 2003 28.23 28.37 27.74 28.27 2,526,772 +0.05(+0.16%)
Apr 16, 2003 28.82 29.00 28.15 28.22 1,320,693 -0.60(-2.07%)
Apr 15, 2003 28.63 28.98 28.18 28.82 2,165,210 +0.19(+0.66%)
Apr 14, 2003 27.91 28.63 27.81 28.63 1,617,399 +0.81(+2.92%)
Apr 11, 2003 28.07 28.27 27.71 27.82 1,452,408 +0.03(+0.12%)
Apr 10, 2003 27.56 27.96 27.43 27.79 1,642,201 +0.32(+1.16%)
Apr 09, 2003 28.09 28.40 27.43 27.47 2,025,792 -0.85(-3.00%)
Apr 08, 2003 28.21 28.46 27.72 28.32 1,626,796 +0.11(+0.39%)
Apr 07, 2003 28.79 29.15 28.15 28.21 1,563,480 -0.01(-0.05%)
Apr 04, 2003 28.15 28.46 28.01 28.22 1,257,840 +0.14(+0.49%)
Apr 03, 2003 28.50 28.50 28.04 28.09 1,450,560 -0.29(-1.01%)
Apr 02, 2003 28.24 28.54 28.20 28.37 1,558,088 +0.59(+2.13%)
Apr 01, 2003 27.61 28.06 27.30 27.78 1,703,976 +0.27(+0.99%)
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%)
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.