Skip to main content

PNC Financial Services (NY: PNC )

162.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 51.65 52.11 51.12 51.48 1,342,800 -0.19(-0.37%)
Mar 30, 2005 50.96 51.67 50.80 51.67 1,091,700 +0.86(+1.69%)
Mar 29, 2005 50.66 51.47 50.51 50.81 1,098,700 -0.35(-0.68%)
Mar 28, 2005 50.65 51.38 50.56 51.16 1,458,800 +0.76(+1.51%)
Mar 24, 2005 51.09 51.25 50.30 50.40 1,379,300 -0.59(-1.16%)
Mar 23, 2005 51.55 51.63 50.95 50.99 1,957,100 -0.62(-1.20%)
Mar 22, 2005 52.04 52.55 51.41 51.61 1,217,100 -0.33(-0.64%)
Mar 21, 2005 52.30 52.30 51.75 51.94 958,000 -0.36(-0.69%)
Mar 18, 2005 52.72 52.89 52.00 52.30 1,214,000 -0.34(-0.65%)
Mar 17, 2005 52.29 52.86 52.05 52.64 855,800 +0.37(+0.71%)
Mar 16, 2005 52.48 52.70 51.98 52.27 1,290,600 -0.43(-0.82%)
Mar 15, 2005 53.69 53.77 52.55 52.70 917,000 -0.75(-1.40%)
Mar 14, 2005 53.35 53.69 52.93 53.45 1,160,100 +0.11(+0.21%)
Mar 11, 2005 54.21 54.32 53.10 53.34 1,264,000 -0.87(-1.60%)
Mar 10, 2005 54.34 54.66 54.08 54.21 1,584,100 -0.17(-0.31%)
Mar 09, 2005 54.23 54.68 54.20 54.38 2,060,300 -0.32(-0.59%)
Mar 08, 2005 54.21 54.85 53.93 54.70 1,707,600 +0.15(+0.27%)
Mar 07, 2005 54.37 54.72 54.34 54.55 1,262,300 +0.17(+0.31%)
Mar 04, 2005 53.65 54.44 53.45 54.38 1,592,400 +0.95(+1.78%)
Mar 03, 2005 53.12 53.66 53.03 53.43 1,703,500 +0.39(+0.74%)
Mar 02, 2005 52.83 53.46 52.70 53.04 957,400 -0.15(-0.28%)
Mar 01, 2005 52.65 53.41 52.65 53.19 855,400 +0.55(+1.04%)
Feb 28, 2005 52.86 53.19 52.45 52.64 913,500 -0.22(-0.42%)
Feb 25, 2005 52.36 53.09 52.21 52.86 1,404,400 +0.50(+0.95%)
Feb 24, 2005 51.66 52.43 51.45 52.36 1,511,200 +0.71(+1.37%)
Feb 23, 2005 51.85 52.29 51.65 51.65 1,314,700 +0.10(+0.19%)
Feb 22, 2005 52.12 52.30 51.55 51.55 2,420,900 -0.58(-1.11%)
Feb 18, 2005 52.50 52.63 52.13 52.13 1,480,800 -0.22(-0.42%)
Feb 17, 2005 52.45 53.00 52.25 52.35 1,951,000 +0.00(+0.00%)
Feb 16, 2005 52.59 52.64 52.16 52.35 1,381,200 -0.18(-0.34%)
Feb 15, 2005 52.55 52.64 52.29 52.53 1,517,000 +0.03(+0.06%)
Feb 14, 2005 52.80 52.90 52.39 52.50 1,174,900 -0.20(-0.38%)
Feb 11, 2005 53.15 53.24 52.66 52.70 1,830,100 -0.45(-0.85%)
Feb 10, 2005 53.52 53.82 53.10 53.15 2,280,800 -0.13(-0.24%)
Feb 09, 2005 53.87 53.91 53.23 53.28 1,300,200 -0.59(-1.10%)
Feb 08, 2005 54.80 54.84 53.72 53.87 1,814,700 -0.71(-1.30%)
Feb 07, 2005 53.91 55.38 53.87 54.58 3,228,400 +0.38(+0.70%)
Feb 04, 2005 53.68 54.20 53.43 54.20 921,300 +0.56(+1.04%)
Feb 03, 2005 53.35 53.74 53.04 53.64 1,397,400 +0.14(+0.26%)
Feb 02, 2005 54.00 54.05 53.50 53.50 1,074,100 -0.50(-0.93%)
Feb 01, 2005 53.87 54.60 53.58 54.00 1,230,100 +0.13(+0.24%)
Jan 31, 2005 52.82 53.87 52.82 53.87 1,195,900 +1.05(+1.99%)
Jan 28, 2005 53.05 53.15 52.52 52.82 1,475,900 -0.13(-0.25%)
Jan 27, 2005 53.02 53.37 52.89 52.95 1,291,000 -0.21(-0.40%)
Jan 26, 2005 53.51 53.61 53.15 53.16 1,613,900 +0.03(+0.06%)
Jan 25, 2005 53.74 54.00 53.00 53.13 1,799,000 -0.31(-0.58%)
Jan 24, 2005 53.10 53.74 52.79 53.44 1,931,900 +0.59(+1.12%)
Jan 21, 2005 54.75 54.98 52.26 52.85 5,868,500 -1.80(-3.29%)
Jan 20, 2005 54.75 55.01 54.34 54.65 1,160,800 -0.35(-0.64%)
Jan 19, 2005 55.33 55.47 54.98 55.00 699,600 -0.33(-0.60%)
Jan 18, 2005 54.50 55.41 54.16 55.33 1,529,300 +0.68(+1.24%)
Jan 14, 2005 54.56 54.69 54.10 54.65 1,485,200 +0.00(+0.00%)
Jan 13, 2005 55.25 55.41 54.34 54.65 1,300,000 -0.68(-1.23%)
Jan 12, 2005 55.85 55.91 54.90 55.33 2,046,300 -0.82(-1.46%)
Jan 11, 2005 55.95 56.43 55.60 56.15 1,725,600 +0.17(+0.30%)
Jan 10, 2005 55.48 56.50 55.47 55.98 1,932,100 +0.27(+0.48%)
Jan 07, 2005 56.29 56.29 55.71 55.71 1,516,600 -0.34(-0.61%)
Jan 06, 2005 56.40 56.99 55.99 56.05 1,710,700 +0.38(+0.68%)
Jan 05, 2005 56.15 56.25 55.63 55.67 1,383,000 -0.50(-0.89%)
Jan 04, 2005 56.60 56.81 55.93 56.17 973,000 -0.40(-0.71%)
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.