PNC Financial Services (NY: PNC )

210.10 USD +3.27 (+1.58%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 48.17 48.78 47.10 48.59 7,473,492 +0.60(+1.25%)
Sep 29, 2009 47.09 48.55 46.66 47.99 6,969,316 +2.08(+4.54%)
Sep 28, 2009 45.74 46.63 45.46 45.91 3,648,485 +0.62(+1.36%)
Sep 25, 2009 44.76 45.87 44.29 45.29 4,297,192 +0.42(+0.94%)
Sep 24, 2009 46.10 46.88 44.40 44.87 4,989,419 -1.11(-2.41%)
Sep 23, 2009 46.29 47.44 45.95 45.98 3,638,002 -0.88(-1.88%)
Sep 22, 2009 47.02 47.62 46.69 46.86 5,111,855 +0.52(+1.12%)
Sep 21, 2009 45.48 46.55 45.00 46.34 4,888,047 +0.36(+0.78%)
Sep 18, 2009 45.93 46.09 45.02 45.98 5,168,544 -0.23(-0.49%)
Sep 17, 2009 46.70 46.92 44.63 46.21 5,832,008 +0.55(+1.20%)
Sep 16, 2009 45.29 47.22 44.98 45.66 7,307,765 +0.47(+1.04%)
Sep 15, 2009 43.06 45.86 43.00 45.19 10,133,701 +2.49(+5.83%)
Sep 14, 2009 41.68 42.75 41.43 42.70 3,636,814 +0.47(+1.11%)
Sep 11, 2009 41.44 42.95 41.18 42.23 5,342,644 +0.95(+2.30%)
Sep 10, 2009 41.08 41.41 40.68 41.28 4,149,478 +0.03(+0.07%)
Sep 09, 2009 40.16 41.46 40.12 41.25 4,097,378 +1.04(+2.59%)
Sep 08, 2009 41.02 41.28 40.04 40.21 4,313,294 -0.25(-0.62%)
Sep 04, 2009 39.89 40.73 39.69 40.46 3,120,555 +0.48(+1.20%)
Sep 03, 2009 40.00 40.61 39.44 39.98 4,192,141 +0.51(+1.29%)
Sep 02, 2009 40.24 41.11 39.47 39.47 5,172,568 -0.95(-2.35%)
Sep 01, 2009 42.29 43.05 40.20 40.42 5,995,653 -2.17(-5.10%)
Aug 31, 2009 42.10 42.85 41.74 42.59 3,546,917 -0.27(-0.63%)
Aug 28, 2009 42.50 43.39 42.30 42.86 4,833,082 +0.63(+1.49%)
Aug 27, 2009 41.80 42.50 41.14 42.23 3,219,313 +0.20(+0.48%)
Aug 26, 2009 41.85 42.50 41.34 42.03 3,758,284 +0.01(+0.02%)
Aug 25, 2009 41.27 42.36 41.26 42.02 7,238,589 +0.91(+2.21%)
Aug 24, 2009 42.42 43.10 40.78 41.11 7,873,960 -1.75(-4.08%)
Aug 21, 2009 42.01 43.00 41.38 42.86 5,193,676 +1.15(+2.76%)
Aug 20, 2009 40.02 41.84 40.02 41.71 4,687,407 +1.77(+4.43%)
Aug 19, 2009 39.71 40.11 39.39 39.94 4,117,803 -0.37(-0.92%)
Aug 18, 2009 40.28 40.87 40.00 40.31 3,596,330 +0.39(+0.97%)
Aug 17, 2009 40.75 40.89 39.66 39.92 4,517,788 -1.93(-4.60%)
Aug 14, 2009 42.19 42.49 41.18 41.85 3,851,468 -0.69(-1.62%)
Aug 13, 2009 41.88 42.69 41.25 42.54 5,748,278 +1.38(+3.35%)
Aug 12, 2009 40.74 41.84 40.20 41.16 6,779,642 +0.37(+0.91%)
Aug 11, 2009 42.56 42.58 40.38 40.79 6,088,817 -2.07(-4.83%)
Aug 10, 2009 43.64 44.14 42.29 42.86 4,347,355 -1.37(-3.10%)
Aug 07, 2009 41.81 44.76 41.42 44.23 9,605,645 +3.01(+7.30%)
Aug 06, 2009 41.80 42.17 40.39 41.22 7,497,474 +0.00(+0.00%)
Aug 05, 2009 38.72 41.84 38.22 41.22 11,339,705 +2.92(+7.62%)
Aug 04, 2009 37.74 38.80 37.09 38.30 6,239,684 +0.29(+0.77%)
Aug 03, 2009 37.23 38.20 36.95 38.01 6,622,363 +1.35(+3.68%)
Jul 31, 2009 35.45 36.66 34.96 36.66 6,057,890 +1.11(+3.12%)
Jul 30, 2009 35.76 36.50 35.36 35.55 5,661,204 +0.31(+0.88%)
Jul 29, 2009 36.23 36.25 34.73 35.24 6,295,518 -1.26(-3.45%)
Jul 28, 2009 34.62 36.64 34.50 36.50 8,508,492 +1.82(+5.25%)
Jul 27, 2009 33.37 34.99 33.30 34.68 9,116,808 +0.51(+1.49%)
Jul 24, 2009 35.43 35.43 33.90 34.17 9,081,215 -1.62(-4.53%)
Jul 23, 2009 36.17 37.25 34.51 35.79 18,199,947 -1.62(-4.33%)
Jul 22, 2009 37.04 37.50 35.90 37.41 12,489,355 -0.31(-0.82%)
Jul 21, 2009 38.35 38.35 36.06 37.72 6,125,576 -0.45(-1.18%)
Jul 20, 2009 37.86 38.38 37.19 38.17 4,362,476 +0.49(+1.30%)
Jul 17, 2009 38.71 39.50 37.05 37.68 7,246,179 -1.06(-2.74%)
Jul 16, 2009 38.49 39.30 37.78 38.74 5,405,646 -0.14(-0.36%)
Jul 15, 2009 37.54 39.69 37.37 38.88 8,053,417 +2.18(+5.94%)
Jul 14, 2009 37.80 38.02 36.43 36.70 6,471,436 -1.24(-3.27%)
Jul 13, 2009 36.61 37.98 36.54 37.94 6,398,310 +2.20(+6.16%)
Jul 10, 2009 36.01 36.49 35.37 35.74 4,054,316 -0.84(-2.30%)
Jul 09, 2009 36.77 37.10 36.29 36.58 4,405,060 +0.23(+0.63%)
Jul 08, 2009 37.60 37.78 35.17 36.35 7,382,501 -1.15(-3.07%)
Jul 07, 2009 37.45 38.77 37.17 37.50 5,138,003 -0.10(-0.27%)
Jul 06, 2009 36.52 38.11 36.52 37.60 5,847,267 +0.71(+1.92%)
Jul 02, 2009 37.94 38.18 36.63 36.89 5,421,425 -1.42(-3.71%)
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.