Skip to main content

PNC Financial Services (NY: PNC )

161.32 +1.35 (+0.85%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 46.05 46.26 45.89 46.01 2,563,150 +0.22(+0.48%)
Mar 30, 2006 46.66 46.81 45.62 45.80 2,484,451 -1.03(-2.20%)
Mar 29, 2006 47.02 47.17 46.64 46.83 1,269,580 -0.12(-0.25%)
Mar 28, 2006 47.69 47.75 46.84 46.94 1,208,434 -0.72(-1.51%)
Mar 27, 2006 47.42 47.74 47.29 47.66 956,390 -0.05(-0.10%)
Mar 24, 2006 47.59 47.78 47.33 47.71 871,401 +0.01(+0.01%)
Mar 23, 2006 47.88 47.94 47.48 47.70 1,150,506 -0.25(-0.51%)
Mar 22, 2006 47.54 48.03 47.36 47.95 2,136,593 +0.48(+1.01%)
Mar 21, 2006 47.64 47.86 47.29 47.47 2,200,518 -0.42(-0.87%)
Mar 20, 2006 47.65 48.03 47.41 47.89 1,194,391 +0.21(+0.43%)
Mar 17, 2006 48.13 48.13 47.67 47.68 1,957,543 +0.16(+0.35%)
Mar 16, 2006 48.02 48.02 47.37 47.52 2,150,050 -0.26(-0.54%)
Mar 15, 2006 48.06 48.16 47.45 47.78 2,848,400 -0.54(-1.12%)
Mar 14, 2006 47.72 48.44 47.45 48.32 3,793,673 +0.40(+0.83%)
Mar 13, 2006 47.82 48.17 47.55 47.92 1,387,337 +0.08(+0.17%)
Mar 10, 2006 47.24 47.94 47.18 47.84 1,390,994 +0.27(+0.56%)
Mar 09, 2006 47.94 48.14 47.51 47.57 1,982,119 -0.30(-0.63%)
Mar 08, 2006 47.75 47.96 47.50 47.87 1,358,080 +0.13(+0.27%)
Mar 07, 2006 47.52 47.84 47.29 47.74 1,271,189 +0.06(+0.13%)
Mar 06, 2006 48.23 48.23 47.36 47.68 1,688,824 -0.51(-1.05%)
Mar 03, 2006 48.16 48.46 47.85 48.19 1,657,958 -0.10(-0.20%)
Mar 02, 2006 48.47 48.52 48.11 48.28 1,717,641 -0.19(-0.39%)
Mar 01, 2006 48.15 48.62 48.11 48.47 2,342,850 +0.38(+0.80%)
Feb 28, 2006 48.52 48.47 47.70 48.09 2,120,355 -0.43(-0.89%)
Feb 27, 2006 48.30 48.73 48.21 48.52 1,408,694 +0.05(+0.11%)
Feb 24, 2006 48.40 48.82 48.13 48.47 2,087,588 +0.12(+0.25%)
Feb 23, 2006 48.31 48.56 47.84 48.34 2,516,487 -0.30(-0.62%)
Feb 22, 2006 47.13 48.65 47.13 48.65 2,586,994 +1.37(+2.91%)
Feb 21, 2006 47.58 47.83 47.18 47.27 1,641,282 -0.05(-0.12%)
Feb 17, 2006 47.85 48.16 46.96 47.33 2,732,545 -0.67(-1.40%)
Feb 16, 2006 47.55 48.00 47.24 48.00 3,827,465 +0.78(+1.65%)
Feb 15, 2006 46.55 47.51 46.44 47.22 7,910,045 +1.44(+3.14%)
Feb 14, 2006 45.32 46.21 45.32 45.78 2,788,571 +0.26(+0.57%)
Feb 13, 2006 46.39 46.79 45.10 45.52 5,769,649 +1.37(+3.11%)
Feb 10, 2006 43.73 44.27 43.38 44.15 1,538,007 +0.44(+1.02%)
Feb 09, 2006 43.82 44.29 43.51 43.70 1,217,065 -0.10(-0.22%)
Feb 08, 2006 43.62 43.80 42.91 43.80 1,279,088 +0.57(+1.31%)
Feb 07, 2006 43.36 43.54 42.94 43.23 1,716,910 -0.01(-0.02%)
Feb 06, 2006 43.61 43.67 43.19 43.24 1,417,763 -0.50(-1.14%)
Feb 03, 2006 43.63 44.00 43.16 43.74 1,784,785 -0.25(-0.57%)
Feb 02, 2006 44.41 44.43 43.96 43.99 1,738,852 -0.51(-1.14%)
Feb 01, 2006 43.94 44.50 43.72 44.50 2,742,346 +0.16(+0.35%)
Jan 31, 2006 44.50 44.64 44.10 44.34 2,467,628 -0.24(-0.54%)
Jan 30, 2006 45.19 45.19 44.50 44.58 2,217,779 -0.62(-1.38%)
Jan 27, 2006 45.66 46.14 44.82 45.20 3,072,504 -0.35(-0.77%)
Jan 26, 2006 45.10 45.67 44.83 45.55 3,817,517 +0.79(+1.77%)
Jan 25, 2006 44.78 44.84 44.16 44.76 2,035,951 -0.02(-0.05%)
Jan 24, 2006 44.43 45.03 44.34 44.78 2,224,069 +0.57(+1.30%)
Jan 23, 2006 45.06 45.40 44.08 44.20 3,248,920 -0.92(-2.03%)
Jan 20, 2006 44.20 46.66 44.35 45.12 10,094,472 +1.59(+3.66%)
Jan 19, 2006 43.74 44.16 43.42 43.53 2,600,891 +0.10(+0.24%)
Jan 18, 2006 42.35 43.46 42.34 43.42 2,935,877 +0.76(+1.78%)
Jan 17, 2006 43.26 43.31 42.55 42.66 2,147,856 -0.93(-2.13%)
Jan 13, 2006 43.59 43.82 43.37 43.59 860,576 +0.07(+0.16%)
Jan 12, 2006 43.92 43.92 43.37 43.53 1,270,458 -0.55(-1.26%)
Jan 11, 2006 43.82 44.08 43.66 44.08 1,581,745 +0.00(+0.00%)
Jan 10, 2006 43.92 44.26 43.86 44.08 1,376,366 +0.01(+0.02%)
Jan 09, 2006 44.10 44.34 43.97 44.07 1,266,654 -0.03(-0.06%)
Jan 06, 2006 43.74 44.24 43.61 44.10 1,677,560 +0.36(+0.81%)
Jan 05, 2006 43.72 43.91 43.35 43.74 1,378,999 +0.02(+0.05%)
Jan 04, 2006 43.42 43.82 43.33 43.72 2,083,053 +0.27(+0.63%)
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.