Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 48.33 48.47 48.11 48.39 1,054,984 +0.16(+0.33%)
Aug 30, 2006 48.43 48.50 48.13 48.24 870,815 +0.05(+0.10%)
Aug 29, 2006 48.14 48.19 47.65 48.19 2,176,674 +0.14(+0.30%)
Aug 28, 2006 47.41 48.18 47.41 48.04 746,183 +0.49(+1.04%)
Aug 25, 2006 48.06 48.14 47.27 47.55 1,074,147 -0.64(-1.32%)
Aug 24, 2006 48.45 48.51 48.11 48.19 725,411 -0.02(-0.04%)
Aug 23, 2006 48.21 48.37 48.01 48.21 685,769 -0.18(-0.37%)
Aug 22, 2006 48.52 48.72 48.30 48.39 1,103,111 -0.10(-0.21%)
Aug 21, 2006 48.54 48.72 48.38 48.49 1,055,277 -0.23(-0.46%)
Aug 18, 2006 48.90 48.90 48.45 48.71 1,026,459 +0.06(+0.13%)
Aug 17, 2006 48.81 48.81 48.22 48.65 1,203,899 -0.20(-0.41%)
Aug 16, 2006 49.21 49.21 48.37 48.85 1,498,804 -0.03(-0.07%)
Aug 15, 2006 48.67 48.93 48.52 48.89 1,524,403 +0.59(+1.23%)
Aug 14, 2006 48.52 48.84 48.15 48.29 1,298,983 +0.15(+0.31%)
Aug 11, 2006 48.34 48.39 48.00 48.14 1,257,438 -0.29(-0.59%)
Aug 10, 2006 48.19 48.54 47.98 48.43 1,299,860 +0.16(+0.33%)
Aug 09, 2006 48.99 49.14 48.21 48.27 1,527,036 -0.36(-0.73%)
Aug 08, 2006 49.18 49.30 48.48 48.63 2,962,207 -0.38(-0.78%)
Aug 07, 2006 49.00 49.29 48.80 49.01 1,692,627 +0.01(+0.03%)
Aug 04, 2006 48.59 49.10 48.54 48.99 2,540,916 +0.64(+1.33%)
Aug 03, 2006 47.77 48.52 47.70 48.35 2,395,219 +0.58(+1.22%)
Aug 02, 2006 48.43 48.43 47.76 47.77 1,827,645 -0.49(-1.02%)
Aug 01, 2006 48.08 48.45 47.89 48.26 2,003,476 -0.16(-0.34%)
Jul 31, 2006 48.40 48.73 48.28 48.43 2,631,025 -0.08(-0.17%)
Jul 28, 2006 47.41 48.58 47.03 48.51 4,180,004 +1.24(+2.63%)
Jul 27, 2006 47.37 47.68 47.11 47.26 3,169,489 +0.13(+0.28%)
Jul 26, 2006 47.09 47.34 46.94 47.13 2,681,492 +0.04(+0.09%)
Jul 25, 2006 46.96 47.22 46.55 47.09 1,679,900 +0.17(+0.36%)
Jul 24, 2006 47.29 47.39 46.82 46.92 3,011,797 +0.03(+0.06%)
Jul 21, 2006 47.65 47.68 46.66 46.90 3,472,000 -0.82(-1.72%)
Jul 20, 2006 48.19 48.24 47.56 47.72 2,484,304 -0.46(-0.96%)
Jul 19, 2006 48.52 48.93 47.70 48.18 4,290,593 -0.33(-0.69%)
Jul 18, 2006 48.37 48.55 47.86 48.52 2,388,197 +0.06(+0.13%)
Jul 17, 2006 48.37 48.60 47.92 48.45 1,896,105 +0.09(+0.18%)
Jul 14, 2006 47.46 48.44 47.46 48.37 2,584,946 +0.93(+1.96%)
Jul 13, 2006 47.53 47.81 47.25 47.44 2,445,832 -0.10(-0.20%)
Jul 12, 2006 48.11 48.35 47.53 47.53 1,378,560 -0.83(-1.72%)
Jul 11, 2006 47.96 48.48 47.70 48.37 1,126,370 +0.29(+0.61%)
Jul 10, 2006 47.86 48.07 47.71 48.07 1,289,767 +0.51(+1.08%)
Jul 07, 2006 47.75 48.00 47.50 47.56 2,504,199 -0.19(-0.40%)
Jul 06, 2006 47.80 48.10 47.55 47.75 1,017,097 -0.04(-0.09%)
Jul 05, 2006 48.06 48.06 47.51 47.79 1,599,299 -0.57(-1.19%)
Jul 03, 2006 48.14 48.44 48.05 48.37 435,188 +0.40(+0.83%)
Jun 30, 2006 48.33 48.50 47.93 47.97 2,016,202 -0.30(-0.62%)
Jun 29, 2006 47.44 48.47 47.22 48.27 1,967,052 +1.18(+2.51%)
Jun 28, 2006 46.75 47.33 46.73 47.09 1,293,278 +0.63(+1.35%)
Jun 27, 2006 46.73 47.03 46.46 46.46 955,952 -0.20(-0.44%)
Jun 26, 2006 46.55 46.83 46.55 46.66 1,093,603 +0.10(+0.21%)
Jun 23, 2006 46.83 46.91 46.17 46.57 1,321,217 -0.40(-0.86%)
Jun 22, 2006 46.72 47.01 46.64 46.97 1,410,303 +0.09(+0.19%)
Jun 21, 2006 46.71 47.20 46.71 46.88 1,537,861 +0.08(+0.18%)
Jun 20, 2006 46.90 47.16 46.70 46.80 1,814,041 -0.08(-0.17%)
Jun 19, 2006 47.57 47.65 46.81 46.88 1,196,000 -0.47(-1.00%)
Jun 16, 2006 47.44 47.66 47.11 47.35 2,932,658 -0.20(-0.42%)
Jun 15, 2006 46.29 47.55 45.94 47.55 2,650,188 +1.83(+3.99%)
Jun 14, 2006 46.53 46.70 45.04 45.73 2,580,704 -0.89(-1.91%)
Jun 13, 2006 47.14 47.48 46.34 46.62 2,407,068 -0.49(-1.03%)
Jun 12, 2006 47.44 47.56 46.97 47.10 1,699,063 -0.16(-0.35%)
Jun 09, 2006 47.41 47.75 46.99 47.26 1,861,290 -0.01(-0.03%)
Jun 08, 2006 46.43 47.44 46.20 47.28 2,744,540 +0.84(+1.81%)
Jun 07, 2006 46.25 46.89 45.92 46.44 1,945,256 +0.29(+0.62%)
Jun 06, 2006 46.38 46.41 45.58 46.15 1,561,558 -0.08(-0.16%)
Jun 05, 2006 47.04 47.09 46.16 46.23 1,644,061 -1.06(-2.24%)
Jun 02, 2006 47.62 47.78 47.10 47.29 2,110,847 -0.29(-0.60%)
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.