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 (%)
May 30, 2003 32.85 33.67 32.81 33.67 2,244,695 +1.14(+3.51%)
May 29, 2003 32.81 33.16 32.47 32.53 1,919,364 -0.29(-0.88%)
May 28, 2003 32.73 32.99 32.57 32.81 1,859,681 +0.01(+0.04%)
May 27, 2003 32.64 32.98 32.13 32.80 2,562,126 +0.13(+0.40%)
May 23, 2003 32.23 32.74 32.23 32.67 1,563,753 +0.44(+1.36%)
May 22, 2003 32.13 32.50 31.54 32.23 1,861,729 +0.30(+0.94%)
May 21, 2003 31.38 32.10 31.31 31.93 1,469,401 +0.46(+1.48%)
May 20, 2003 31.45 31.75 31.25 31.47 1,604,565 +0.03(+0.11%)
May 19, 2003 32.49 32.49 31.43 31.43 1,325,167 -1.05(-3.24%)
May 16, 2003 32.20 32.61 31.98 32.49 1,948,620 +0.18(+0.57%)
May 15, 2003 31.92 32.37 31.89 32.30 1,908,393 +0.41(+1.29%)
May 14, 2003 32.22 32.92 31.61 31.89 2,045,459 -0.32(-1.00%)
May 13, 2003 31.17 32.89 31.17 32.21 6,323,180 +1.04(+3.33%)
May 12, 2003 30.63 31.34 30.49 31.17 1,549,271 +0.55(+1.79%)
May 09, 2003 30.34 30.69 30.15 30.63 975,992 +0.42(+1.40%)
May 08, 2003 30.04 30.35 29.98 30.20 1,946,865 -0.14(-0.47%)
May 07, 2003 30.52 30.56 30.09 30.35 1,373,001 -0.18(-0.58%)
May 06, 2003 30.28 30.84 30.08 30.52 1,874,017 +0.34(+1.13%)
May 05, 2003 30.20 30.43 30.07 30.18 1,204,192 -0.01(-0.05%)
May 02, 2003 29.69 30.40 29.63 30.20 1,737,828 +0.35(+1.17%)
May 01, 2003 29.93 30.02 29.22 29.85 1,519,576 -0.16(-0.55%)
Apr 30, 2003 29.79 30.11 29.57 30.01 2,053,212 +0.08(+0.27%)
Apr 29, 2003 30.02 30.11 29.60 29.93 1,200,535 -0.03(-0.09%)
Apr 28, 2003 29.86 30.14 29.67 29.96 1,271,043 +0.29(+0.97%)
Apr 25, 2003 29.88 30.01 29.43 29.67 1,544,297 -0.21(-0.71%)
Apr 24, 2003 30.39 30.39 29.63 29.88 1,318,438 -0.51(-1.66%)
Apr 23, 2003 30.13 30.61 30.04 30.39 1,978,754 +0.14(+0.47%)
Apr 22, 2003 29.65 30.24 29.42 30.24 1,797,072 +0.51(+1.70%)
Apr 21, 2003 29.74 29.84 29.50 29.74 1,649,474 -0.03(-0.11%)
Apr 17, 2003 29.73 29.87 29.21 29.77 2,399,315 +0.05(+0.16%)
Apr 16, 2003 30.35 30.54 29.65 29.72 1,254,074 -0.63(-2.07%)
Apr 15, 2003 30.15 30.52 29.68 30.35 2,055,991 +0.20(+0.66%)
Apr 14, 2003 29.39 30.15 29.29 30.15 1,535,813 +0.85(+2.92%)
Apr 11, 2003 29.57 29.77 29.18 29.30 1,379,145 +0.03(+0.12%)
Apr 10, 2003 29.02 29.44 28.88 29.27 1,559,364 +0.34(+1.16%)
Apr 09, 2003 29.58 29.91 28.89 28.93 1,923,606 -0.90(-3.00%)
Apr 08, 2003 29.71 29.97 29.20 29.83 1,544,736 +0.12(+0.39%)
Apr 07, 2003 30.32 30.69 29.64 29.71 1,484,614 -0.01(-0.05%)
Apr 04, 2003 29.65 29.98 29.50 29.72 1,194,391 +0.14(+0.49%)
Apr 03, 2003 30.02 30.02 29.53 29.58 1,377,390 -0.30(-1.01%)
Apr 02, 2003 29.74 30.06 29.70 29.88 1,479,494 +0.62(+2.13%)
Apr 01, 2003 29.07 29.55 28.75 29.26 1,618,023 +0.29(+0.99%)
Mar 31, 2003 28.47 29.22 28.47 28.97 1,478,763 -0.38(-1.30%)
Mar 28, 2003 29.53 29.53 29.09 29.35 1,456,089 -0.17(-0.58%)
Mar 27, 2003 29.65 29.69 29.10 29.53 1,261,827 -0.12(-0.41%)
Mar 26, 2003 30.11 30.11 29.42 29.65 2,235,772 -0.46(-1.52%)
Mar 25, 2003 30.06 30.61 29.93 30.11 2,243,817 +0.08(+0.27%)
Mar 24, 2003 31.05 31.05 29.89 30.02 1,434,732 -1.03(-3.30%)
Mar 21, 2003 30.75 31.17 29.98 31.05 4,426,928 +0.30(+0.98%)
Mar 20, 2003 30.28 30.80 29.72 30.75 1,541,225 +0.31(+1.01%)
Mar 19, 2003 30.12 30.50 29.83 30.44 2,100,607 +0.32(+1.07%)
Mar 18, 2003 30.24 30.42 29.85 30.12 1,851,489 -0.12(-0.38%)
Mar 17, 2003 29.18 30.26 29.16 30.24 2,785,060 +0.93(+3.17%)
Mar 14, 2003 29.86 29.87 29.19 29.31 2,998,046 -0.51(-1.70%)
Mar 13, 2003 29.40 29.81 29.23 29.81 2,354,699 +0.76(+2.61%)
Mar 12, 2003 29.22 29.37 28.75 29.05 2,014,155 -0.28(-0.96%)
Mar 11, 2003 29.77 29.98 29.22 29.33 2,160,144 -0.51(-1.70%)
Mar 10, 2003 30.95 31.00 29.82 29.84 1,742,655 -1.28(-4.11%)
Mar 07, 2003 30.32 31.12 30.04 31.12 2,155,902 +0.79(+2.62%)
Mar 06, 2003 30.78 30.78 30.26 30.32 1,107,646 -0.45(-1.47%)
Mar 05, 2003 30.22 30.87 30.16 30.78 1,110,133 +0.46(+1.51%)
Mar 04, 2003 30.45 30.50 30.19 30.32 1,347,256 -0.06(-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.