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 (%)
Nov 28, 2003 35.25 35.38 35.13 35.29 308,567 +0.03(+0.09%)
Nov 26, 2003 35.29 35.42 35.11 35.25 767,952 +0.00(+0.00%)
Nov 25, 2003 34.90 35.32 34.78 35.25 1,038,315 +0.32(+0.91%)
Nov 24, 2003 34.55 35.00 34.40 34.94 1,185,435 +0.43(+1.26%)
Nov 21, 2003 34.60 34.66 34.39 34.50 1,053,258 +0.00(+0.00%)
Nov 20, 2003 34.60 34.81 34.25 34.50 1,132,287 -0.10(-0.28%)
Nov 19, 2003 34.15 34.65 34.12 34.60 1,868,813 -0.01(-0.02%)
Nov 18, 2003 34.87 34.88 34.52 34.60 1,304,364 -0.18(-0.52%)
Nov 17, 2003 34.71 35.06 34.56 34.79 1,453,025 -0.27(-0.78%)
Nov 14, 2003 35.34 35.50 34.99 35.06 1,557,010 -0.40(-1.12%)
Nov 13, 2003 35.31 35.49 35.13 35.46 955,126 +0.08(+0.22%)
Nov 12, 2003 35.43 35.49 35.23 35.38 1,163,560 +0.16(+0.46%)
Nov 11, 2003 35.25 35.25 34.98 35.22 630,845 +0.01(+0.02%)
Nov 10, 2003 35.60 35.60 35.08 35.21 1,231,035 -0.49(-1.38%)
Nov 07, 2003 35.74 35.92 35.73 35.70 2,002,376 -0.02(-0.05%)
Nov 06, 2003 35.25 35.72 34.62 35.72 1,572,107 +0.43(+1.21%)
Nov 05, 2003 34.92 35.29 34.83 35.29 1,638,966 +0.20(+0.57%)
Nov 04, 2003 34.92 35.14 34.80 35.09 1,319,526 +0.04(+0.11%)
Nov 03, 2003 34.83 34.98 34.81 35.05 1,370,694 +0.28(+0.80%)
Oct 31, 2003 34.71 34.89 34.64 34.77 1,564,251 +0.20(+0.58%)
Oct 30, 2003 34.55 34.67 34.47 34.57 923,854 +0.01(+0.02%)
Oct 29, 2003 34.57 34.57 34.14 34.57 1,045,709 +0.00(+0.00%)
Oct 28, 2003 34.34 34.59 34.34 34.57 1,847,245 +0.32(+0.95%)
Oct 27, 2003 33.42 35.66 32.97 34.24 5,376,593 +1.27(+3.86%)
Oct 24, 2003 33.08 33.16 32.72 32.97 1,872,818 -0.11(-0.33%)
Oct 23, 2003 32.96 33.19 32.79 33.08 1,950,769 +0.12(+0.35%)
Oct 22, 2003 33.08 33.08 32.72 32.96 1,912,718 -0.12(-0.35%)
Oct 21, 2003 32.70 33.22 32.70 33.08 2,820,088 +0.39(+1.19%)
Oct 20, 2003 32.45 32.74 32.34 32.69 1,960,936 +0.34(+1.04%)
Oct 17, 2003 32.30 32.46 32.26 32.35 2,380,268 +0.03(+0.08%)
Oct 16, 2003 31.94 32.78 31.81 32.33 2,509,980 +0.38(+1.20%)
Oct 15, 2003 32.55 32.55 31.89 31.94 1,290,191 -0.60(-1.84%)
Oct 14, 2003 32.46 32.54 32.14 32.54 851,757 +0.10(+0.30%)
Oct 13, 2003 31.98 32.44 32.00 32.44 1,077,444 +0.46(+1.44%)
Oct 10, 2003 31.97 32.13 31.97 31.98 604,040 -0.05(-0.16%)
Oct 09, 2003 32.23 32.45 31.98 32.03 1,474,284 +0.19(+0.61%)
Oct 08, 2003 32.24 32.10 31.72 31.84 1,205,462 -0.40(-1.23%)
Oct 07, 2003 31.99 32.24 31.74 32.24 1,494,619 +0.25(+0.77%)
Oct 06, 2003 31.68 32.13 31.61 31.99 544,730 +0.31(+0.96%)
Oct 03, 2003 31.94 32.04 31.62 31.68 1,077,906 +0.13(+0.41%)
Oct 02, 2003 31.44 31.58 31.26 31.55 1,119,500 -0.14(-0.45%)
Oct 01, 2003 31.00 31.70 30.98 31.70 1,238,737 +0.81(+2.63%)
Sep 30, 2003 30.96 31.02 30.53 30.89 1,774,687 -0.05(-0.15%)
Sep 29, 2003 30.83 31.15 30.77 30.93 1,136,138 +0.10(+0.34%)
Sep 26, 2003 30.63 30.94 30.39 30.83 2,568,058 +0.17(+0.55%)
Sep 25, 2003 31.04 31.13 30.66 30.66 1,166,178 -0.34(-1.09%)
Sep 24, 2003 31.13 31.23 30.98 31.00 1,111,952 -0.18(-0.56%)
Sep 23, 2003 31.28 31.35 31.13 31.17 1,484,451 -0.12(-0.37%)
Sep 22, 2003 31.48 31.58 31.22 31.29 961,442 -0.47(-1.47%)
Sep 19, 2003 31.55 31.98 31.48 31.76 1,835,229 +0.23(+0.72%)
Sep 18, 2003 30.94 31.53 30.94 31.53 1,941,372 +0.47(+1.50%)
Sep 17, 2003 31.16 31.27 31.06 31.06 916,767 -0.10(-0.31%)
Sep 16, 2003 31.29 31.36 31.07 31.16 1,675,939 -0.01(-0.04%)
Sep 15, 2003 31.35 31.40 31.16 31.17 1,201,148 -0.18(-0.58%)
Sep 12, 2003 31.22 31.46 31.00 31.35 1,200,840 +0.10(+0.33%)
Sep 11, 2003 31.28 31.55 31.25 31.25 1,280,948 +0.09(+0.29%)
Sep 10, 2003 31.48 31.71 30.89 31.16 2,149,651 -0.32(-1.03%)
Sep 09, 2003 31.52 31.63 31.35 31.48 817,095 -0.19(-0.61%)
Sep 08, 2003 31.43 31.71 31.31 31.68 1,108,101 +0.25(+0.78%)
Sep 05, 2003 31.35 31.67 31.33 31.43 1,425,757 -0.05(-0.16%)
Sep 04, 2003 31.22 31.52 31.20 31.48 1,448,711 +0.26(+0.83%)
Sep 03, 2003 31.24 31.26 30.94 31.22 1,538,062 +0.06(+0.21%)
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.