PNC Financial Services (NY: PNC )

222.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-0.87%)
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%)
Apr 01, 2003 42.53 43.23 42.06 42.80 1,106,100 +0.42(+0.99%)
Mar 31, 2003 41.65 42.75 41.65 42.38 1,010,900 -0.56(-1.30%)
Mar 28, 2003 43.19 43.20 42.55 42.94 995,400 -0.25(-0.58%)
Mar 27, 2003 43.37 43.43 42.57 43.19 862,600 -0.18(-0.42%)
Mar 26, 2003 44.04 44.04 43.04 43.37 1,528,400 -0.67(-1.52%)
Mar 25, 2003 43.97 44.77 43.78 44.04 1,533,900 +0.12(+0.27%)
Mar 24, 2003 45.42 45.42 43.73 43.92 980,800 -1.50(-3.30%)
Mar 21, 2003 44.98 45.60 43.86 45.42 3,026,300 +0.44(+0.98%)
Mar 20, 2003 44.30 45.05 43.48 44.98 1,053,600 +0.45(+1.01%)
Mar 19, 2003 44.06 44.61 43.63 44.53 1,436,000 +0.47(+1.07%)
Mar 18, 2003 44.23 44.50 43.67 44.06 1,265,700 -0.17(-0.38%)
Mar 17, 2003 42.68 44.26 42.66 44.23 1,903,900 +1.36(+3.17%)
Mar 14, 2003 43.68 43.69 42.70 42.87 2,049,500 -0.74(-1.70%)
Mar 13, 2003 43.00 43.61 42.76 43.61 1,609,700 +1.11(+2.61%)
Mar 12, 2003 42.75 42.97 42.06 42.50 1,376,900 -0.41(-0.96%)
Mar 11, 2003 43.55 43.86 42.74 42.91 1,476,700 -0.74(-1.70%)
Mar 10, 2003 45.28 45.35 43.62 43.65 1,191,300 -1.87(-4.11%)
Mar 07, 2003 44.36 45.52 43.95 45.52 1,473,800 +1.16(+2.61%)
Mar 06, 2003 45.02 45.02 44.27 44.36 757,200 -0.66(-1.47%)
Mar 05, 2003 44.20 45.15 44.12 45.02 758,900 +0.67(+1.51%)
Mar 04, 2003 44.55 44.61 44.16 44.35 921,000 -0.09(-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.