Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 42.00 42.05 41.30 41.39 3,172,099 -0.58(-1.39%)
Nov 29, 2005 42.41 42.62 41.89 41.98 2,360,087 -0.21(-0.51%)
Nov 28, 2005 42.01 42.26 41.82 42.19 2,235,766 +0.33(+0.79%)
Nov 25, 2005 42.08 42.08 41.64 41.86 894,275 -0.21(-0.51%)
Nov 23, 2005 41.69 42.41 41.62 42.08 2,967,979 +0.24(+0.57%)
Nov 22, 2005 41.48 41.95 41.19 41.84 2,596,866 -0.09(-0.22%)
Nov 21, 2005 41.22 42.02 41.20 41.93 1,844,010 +0.68(+1.64%)
Nov 18, 2005 41.38 41.38 40.75 41.25 1,842,778 +0.36(+0.89%)
Nov 17, 2005 40.39 40.99 40.19 40.89 1,857,259 +0.51(+1.25%)
Nov 16, 2005 40.45 40.60 40.05 40.38 1,427,760 -0.06(-0.16%)
Nov 15, 2005 40.74 41.01 40.33 40.45 2,582,847 -0.29(-0.72%)
Nov 14, 2005 40.73 40.84 40.39 40.74 2,377,187 +0.18(+0.45%)
Nov 11, 2005 40.45 40.56 40.19 40.56 1,201,148 +0.12(+0.29%)
Nov 10, 2005 39.91 40.47 39.70 40.44 1,824,754 +0.58(+1.47%)
Nov 09, 2005 39.86 40.12 39.76 39.86 1,592,750 -0.01(-0.02%)
Nov 08, 2005 39.71 39.86 39.44 39.86 1,518,805 -0.13(-0.32%)
Nov 07, 2005 39.78 40.08 39.63 39.99 1,469,200 +0.21(+0.54%)
Nov 04, 2005 39.66 39.86 39.35 39.78 1,174,497 +0.25(+0.62%)
Nov 03, 2005 39.92 39.97 39.12 39.53 2,023,482 +0.11(+0.28%)
Nov 02, 2005 39.31 39.91 39.17 39.42 2,189,551 +0.32(+0.81%)
Nov 01, 2005 39.11 39.46 38.79 39.10 2,244,239 -0.31(-0.77%)
Oct 31, 2005 38.95 39.60 38.72 39.41 2,976,452 +0.66(+1.71%)
Oct 28, 2005 38.23 38.94 38.12 38.75 2,211,426 +0.84(+2.23%)
Oct 27, 2005 38.01 38.40 37.82 37.90 1,590,902 -0.10(-0.26%)
Oct 26, 2005 37.92 38.55 37.87 38.00 1,912,410 +0.10(+0.27%)
Oct 25, 2005 38.27 38.34 37.73 37.90 3,051,629 -0.43(-1.13%)
Oct 24, 2005 38.10 38.33 37.81 38.33 2,006,382 +0.46(+1.22%)
Oct 21, 2005 38.10 38.20 37.69 37.87 2,398,446 +0.45(+1.21%)
Oct 20, 2005 37.71 38.27 37.20 37.42 4,040,494 +0.19(+0.51%)
Oct 19, 2005 36.42 37.26 35.87 37.23 2,777,878 +0.80(+2.21%)
Oct 18, 2005 36.43 36.62 36.22 36.42 1,756,816 -0.01(-0.02%)
Oct 17, 2005 36.43 36.79 36.01 36.43 1,812,121 -0.06(-0.16%)
Oct 14, 2005 36.64 36.85 36.42 36.49 2,176,302 +0.68(+1.90%)
Oct 13, 2005 35.73 35.90 35.64 35.81 2,946,411 -0.21(-0.59%)
Oct 12, 2005 35.80 36.18 35.53 36.02 2,597,636 -0.14(-0.40%)
Oct 11, 2005 36.66 36.87 36.12 36.16 3,430,753 -0.34(-0.92%)
Oct 10, 2005 36.89 36.98 36.46 36.50 2,180,153 -0.30(-0.81%)
Oct 07, 2005 36.86 37.61 36.77 36.80 2,410,616 -0.06(-0.18%)
Oct 06, 2005 36.70 37.75 36.60 36.86 2,892,185 +0.32(+0.89%)
Oct 05, 2005 36.64 36.92 36.42 36.54 1,659,609 -0.10(-0.28%)
Oct 04, 2005 37.29 37.57 36.64 36.64 1,459,187 -0.68(-1.83%)
Oct 03, 2005 37.68 37.78 37.25 37.32 2,071,392 -0.34(-0.90%)
Sep 30, 2005 37.97 37.97 37.40 37.66 1,884,526 -0.29(-0.77%)
Sep 29, 2005 36.99 38.00 36.54 37.95 2,974,141 +0.96(+2.60%)
Sep 28, 2005 37.31 37.46 36.70 36.99 1,534,672 -0.31(-0.84%)
Sep 27, 2005 36.98 37.32 36.71 37.31 2,282,290 +0.45(+1.23%)
Sep 26, 2005 37.42 37.55 36.85 36.85 1,326,701 -0.47(-1.27%)
Sep 23, 2005 37.32 37.52 37.01 37.32 1,840,313 +0.20(+0.54%)
Sep 22, 2005 36.77 37.20 36.40 37.12 1,359,669 +0.25(+0.67%)
Sep 21, 2005 36.89 37.02 36.71 36.88 2,188,626 -0.23(-0.63%)
Sep 20, 2005 37.49 38.27 37.07 37.11 3,015,427 -0.38(-1.00%)
Sep 19, 2005 37.29 37.49 37.05 37.49 2,297,695 -0.14(-0.36%)
Sep 16, 2005 36.79 37.73 36.70 37.62 4,204,714 +1.17(+3.21%)
Sep 15, 2005 36.71 36.74 36.19 36.46 1,286,802 -0.32(-0.88%)
Sep 14, 2005 37.01 37.08 36.68 36.78 2,271,044 +0.01(+0.02%)
Sep 13, 2005 36.71 36.90 36.45 36.77 2,224,366 +0.15(+0.41%)
Sep 12, 2005 36.52 36.72 36.42 36.62 1,141,376 -0.05(-0.14%)
Sep 09, 2005 36.58 36.83 36.56 36.68 871,322 +0.10(+0.27%)
Sep 08, 2005 36.68 36.83 36.43 36.58 1,115,187 -0.29(-0.79%)
Sep 07, 2005 36.74 36.99 36.47 36.87 1,105,944 +0.05(+0.14%)
Sep 06, 2005 36.72 37.13 36.71 36.82 1,511,565 +0.18(+0.48%)
Sep 02, 2005 36.74 36.84 36.49 36.64 1,111,952 -0.10(-0.28%)
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.