Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 37.48 37.49 37.17 37.41 1,004,956 -0.02(-0.05%)
Dec 30, 2003 37.22 37.45 37.19 37.43 926,841 +0.15(+0.40%)
Dec 29, 2003 36.91 37.28 36.83 37.28 855,602 +0.33(+0.89%)
Dec 26, 2003 36.87 36.98 36.81 36.96 259,796 +0.09(+0.24%)
Dec 24, 2003 36.87 36.91 36.74 36.87 306,460 -0.03(-0.07%)
Dec 23, 2003 36.96 37.09 36.70 36.89 606,192 +0.19(+0.52%)
Dec 22, 2003 36.57 36.79 36.47 36.70 835,269 +0.10(+0.26%)
Dec 19, 2003 36.80 36.91 36.53 36.61 1,538,885 -0.08(-0.22%)
Dec 18, 2003 36.44 36.72 36.39 36.69 964,875 +0.24(+0.66%)
Dec 17, 2003 36.37 36.46 36.23 36.45 971,019 -0.03(-0.09%)
Dec 16, 2003 35.70 36.50 35.70 36.48 1,180,787 +0.72(+2.01%)
Dec 15, 2003 36.57 36.57 35.77 35.77 1,343,891 -0.51(-1.39%)
Dec 12, 2003 36.52 36.52 36.14 36.27 898,170 -0.19(-0.53%)
Dec 11, 2003 36.14 36.61 36.14 36.46 770,320 +0.42(+1.16%)
Dec 10, 2003 36.20 36.23 35.94 36.05 1,101,063 -0.19(-0.53%)
Dec 09, 2003 36.46 36.50 36.08 36.24 1,329,702 -0.29(-0.80%)
Dec 08, 2003 36.02 36.61 36.02 36.53 1,334,236 +0.40(+1.10%)
Dec 05, 2003 36.53 36.64 36.21 36.14 1,229,499 -0.52(-1.42%)
Dec 04, 2003 36.68 36.79 36.55 36.66 1,165,720 -0.07(-0.19%)
Dec 03, 2003 36.91 36.91 36.26 36.72 2,341,680 -0.40(-1.09%)
Dec 02, 2003 37.48 37.53 37.11 37.13 1,587,597 -0.31(-0.82%)
Dec 01, 2003 37.22 37.49 37.11 37.43 1,008,906 +0.27(+0.74%)
Nov 28, 2003 37.13 37.26 37.00 37.16 293,002 +0.03(+0.09%)
Nov 26, 2003 37.16 37.30 36.98 37.13 729,215 +0.00(+0.00%)
Nov 25, 2003 36.76 37.20 36.63 37.13 985,939 +0.34(+0.91%)
Nov 24, 2003 36.39 36.86 36.23 36.79 1,125,638 +0.46(+1.26%)
Nov 21, 2003 36.44 36.50 36.22 36.33 1,000,129 +0.00(+0.00%)
Nov 20, 2003 36.44 36.66 36.07 36.33 1,075,171 -0.10(-0.28%)
Nov 19, 2003 35.96 36.49 35.93 36.44 1,774,545 -0.01(-0.02%)
Nov 18, 2003 36.72 36.73 36.35 36.44 1,238,568 -0.19(-0.52%)
Nov 17, 2003 36.55 36.92 36.40 36.63 1,379,730 -0.29(-0.78%)
Nov 14, 2003 37.22 37.39 36.85 36.92 1,478,470 -0.42(-1.12%)
Nov 13, 2003 37.19 37.37 37.00 37.34 906,947 +0.08(+0.22%)
Nov 12, 2003 37.31 37.38 37.11 37.26 1,104,866 +0.17(+0.46%)
Nov 11, 2003 37.13 37.13 36.83 37.09 599,024 +0.01(+0.02%)
Nov 10, 2003 37.50 37.50 36.94 37.08 1,168,938 -0.52(-1.38%)
Nov 07, 2003 37.64 37.82 37.63 37.60 1,901,371 -0.02(-0.05%)
Nov 06, 2003 37.12 37.62 36.46 37.62 1,492,806 +0.45(+1.21%)
Nov 05, 2003 36.78 37.17 36.68 37.17 1,556,292 +0.21(+0.57%)
Nov 04, 2003 36.78 37.00 36.65 36.96 1,252,965 +0.04(+0.11%)
Nov 03, 2003 36.68 36.84 36.66 36.91 1,301,553 +0.29(+0.80%)
Oct 31, 2003 36.55 36.74 36.48 36.62 1,485,346 +0.21(+0.58%)
Oct 30, 2003 36.39 36.51 36.30 36.41 877,252 +0.01(+0.02%)
Oct 29, 2003 36.40 36.40 35.96 36.40 992,961 +0.00(+0.00%)
Oct 28, 2003 36.16 36.43 36.16 36.40 1,754,065 +0.34(+0.95%)
Oct 27, 2003 35.19 37.56 34.72 36.06 5,105,383 +1.34(+3.86%)
Oct 24, 2003 34.84 34.93 34.46 34.72 1,778,348 -0.12(-0.33%)
Oct 23, 2003 34.71 34.95 34.53 34.84 1,852,367 +0.12(+0.35%)
Oct 22, 2003 34.84 34.84 34.45 34.71 1,816,235 -0.12(-0.35%)
Oct 21, 2003 34.43 34.99 34.43 34.84 2,677,835 +0.41(+1.19%)
Oct 20, 2003 34.17 34.47 34.06 34.43 1,862,021 +0.36(+1.04%)
Oct 17, 2003 34.02 34.18 33.97 34.07 2,260,201 +0.03(+0.08%)
Oct 16, 2003 33.64 34.52 33.50 34.04 2,383,370 +0.40(+1.20%)
Oct 15, 2003 34.28 34.28 33.58 33.64 1,225,110 -0.63(-1.84%)
Oct 14, 2003 34.18 34.27 33.85 34.27 808,792 +0.10(+0.30%)
Oct 13, 2003 33.68 34.17 33.70 34.17 1,023,095 +0.49(+1.44%)
Oct 10, 2003 33.67 33.84 33.67 33.68 573,571 -0.05(-0.16%)
Oct 09, 2003 33.94 34.17 33.68 33.74 1,399,917 +0.20(+0.61%)
Oct 08, 2003 33.95 33.80 33.40 33.53 1,144,655 -0.42(-1.23%)
Oct 07, 2003 33.69 33.95 33.43 33.95 1,419,226 +0.26(+0.77%)
Oct 06, 2003 33.36 33.83 33.29 33.69 517,252 +0.32(+0.96%)
Oct 03, 2003 33.63 33.74 33.30 33.37 1,023,534 +0.14(+0.41%)
Oct 02, 2003 33.11 33.26 32.92 33.23 1,063,030 -0.15(-0.45%)
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.