Skip to main content

PNC Financial Services (NY: PNC )

155.93 -4.50 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 49.00 49.76 48.81 48.81 1,120,100 +0.20(+0.41%)
Jun 27, 2003 48.80 49.25 48.38 48.61 1,178,600 +0.01(+0.02%)
Jun 26, 2003 47.85 48.90 47.55 48.60 917,800 +0.53(+1.10%)
Jun 25, 2003 48.48 49.29 48.07 48.07 1,226,700 -0.28(-0.58%)
Jun 24, 2003 48.00 48.89 47.98 48.35 991,400 +0.22(+0.46%)
Jun 23, 2003 48.65 48.84 48.07 48.13 1,342,700 -0.37(-0.76%)
Jun 20, 2003 48.00 49.00 47.97 48.50 1,451,600 +0.78(+1.63%)
Jun 19, 2003 48.63 48.63 47.64 47.72 1,194,800 -0.84(-1.73%)
Jun 18, 2003 49.38 49.58 48.50 48.56 1,365,700 -0.81(-1.64%)
Jun 17, 2003 49.86 49.86 49.04 49.37 889,300 -0.49(-0.98%)
Jun 16, 2003 49.10 49.92 49.00 49.86 858,800 +0.96(+1.96%)
Jun 13, 2003 49.53 49.61 48.47 48.90 553,900 -0.43(-0.87%)
Jun 12, 2003 49.30 49.44 48.49 49.33 709,800 +0.16(+0.33%)
Jun 11, 2003 48.14 49.17 48.03 49.17 871,900 +1.03(+2.14%)
Jun 10, 2003 47.84 48.20 47.60 48.14 1,053,400 +0.22(+0.46%)
Jun 09, 2003 48.40 48.47 47.77 47.92 1,186,800 -0.93(-1.90%)
Jun 06, 2003 49.82 50.11 48.79 48.85 1,545,000 -0.82(-1.65%)
Jun 05, 2003 49.85 49.97 48.95 49.67 1,131,800 -0.18(-0.36%)
Jun 04, 2003 48.57 50.10 48.57 49.85 1,596,000 +1.16(+2.38%)
Jun 03, 2003 49.00 49.01 47.20 48.69 2,959,100 -0.53(-1.08%)
Jun 02, 2003 49.58 50.00 49.22 49.22 1,285,200 -0.03(-0.06%)
May 30, 2003 48.05 49.25 48.00 49.25 1,534,500 +1.67(+3.51%)
May 29, 2003 48.00 48.50 47.50 47.58 1,312,100 -0.42(-0.88%)
May 28, 2003 47.88 48.26 47.64 48.00 1,271,300 +0.02(+0.04%)
May 27, 2003 47.74 48.25 47.00 47.98 1,751,500 +0.19(+0.40%)
May 23, 2003 47.15 47.90 47.15 47.79 1,069,000 +0.64(+1.36%)
May 22, 2003 47.00 47.54 46.13 47.15 1,272,700 +0.44(+0.94%)
May 21, 2003 45.90 46.96 45.80 46.71 1,004,500 +0.68(+1.48%)
May 20, 2003 46.00 46.45 45.72 46.03 1,096,900 +0.05(+0.11%)
May 19, 2003 47.52 47.52 45.98 45.98 905,900 -1.54(-3.24%)
May 16, 2003 47.10 47.70 46.78 47.52 1,332,100 +0.27(+0.57%)
May 15, 2003 46.70 47.35 46.65 47.25 1,304,600 +0.60(+1.29%)
May 14, 2003 47.13 48.16 46.24 46.65 1,398,300 -0.47(-1.00%)
May 13, 2003 45.60 48.11 45.60 47.12 4,322,600 +1.52(+3.33%)
May 12, 2003 44.80 45.85 44.60 45.60 1,059,100 +0.80(+1.79%)
May 09, 2003 44.38 44.89 44.10 44.80 667,200 +0.62(+1.40%)
May 08, 2003 43.95 44.39 43.86 44.18 1,330,900 -0.21(-0.47%)
May 07, 2003 44.65 44.70 44.01 44.39 938,600 -0.26(-0.58%)
May 06, 2003 44.30 45.11 44.00 44.65 1,281,100 +0.50(+1.13%)
May 05, 2003 44.17 44.51 43.99 44.15 823,200 -0.02(-0.05%)
May 02, 2003 43.43 44.47 43.35 44.17 1,188,000 +0.51(+1.17%)
May 01, 2003 43.78 43.92 42.74 43.66 1,038,800 -0.24(-0.55%)
Apr 30, 2003 43.58 44.05 43.25 43.90 1,403,600 +0.12(+0.27%)
Apr 29, 2003 43.92 44.05 43.30 43.78 820,700 -0.04(-0.09%)
Apr 28, 2003 43.68 44.09 43.40 43.82 868,900 +0.42(+0.97%)
Apr 25, 2003 43.71 43.90 43.05 43.40 1,055,700 -0.31(-0.71%)
Apr 24, 2003 44.45 44.45 43.35 43.71 901,300 -0.74(-1.66%)
Apr 23, 2003 44.08 44.78 43.94 44.45 1,352,700 +0.21(+0.47%)
Apr 22, 2003 43.37 44.24 43.03 44.24 1,228,500 +0.74(+1.70%)
Apr 21, 2003 43.50 43.65 43.16 43.50 1,127,600 -0.05(-0.11%)
Apr 17, 2003 43.49 43.70 42.73 43.55 1,640,200 +0.07(+0.16%)
Apr 16, 2003 44.40 44.68 43.37 43.48 857,300 -0.92(-2.07%)
Apr 15, 2003 44.11 44.65 43.41 44.40 1,405,500 +0.29(+0.66%)
Apr 14, 2003 42.99 44.11 42.84 44.11 1,049,900 +1.25(+2.92%)
Apr 11, 2003 43.25 43.55 42.69 42.86 942,800 +0.05(+0.12%)
Apr 10, 2003 42.45 43.07 42.25 42.81 1,066,000 +0.49(+1.16%)
Apr 09, 2003 43.27 43.75 42.26 42.32 1,315,000 -1.31(-3.00%)
Apr 08, 2003 43.46 43.84 42.71 43.63 1,056,000 +0.17(+0.39%)
Apr 07, 2003 44.35 44.90 43.36 43.46 1,014,900 -0.02(-0.05%)
Apr 04, 2003 43.37 43.85 43.15 43.48 816,500 +0.21(+0.49%)
Apr 03, 2003 43.91 43.91 43.20 43.27 941,600 -0.44(-1.01%)
Apr 02, 2003 43.50 43.97 43.44 43.71 1,011,400 +0.91(+2.13%)
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.