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 (%)
Sep 28, 2007 44.49 44.72 44.11 44.21 3,002,178 -0.46(-1.03%)
Sep 27, 2007 44.85 44.97 44.20 44.67 2,398,754 +0.17(+0.38%)
Sep 26, 2007 45.44 45.44 44.42 44.50 2,786,967 -0.65(-1.44%)
Sep 25, 2007 44.94 45.44 44.84 45.15 2,188,178 -0.06(-0.14%)
Sep 24, 2007 45.50 45.66 45.00 45.21 2,622,285 -0.40(-0.87%)
Sep 21, 2007 46.32 46.33 45.36 45.61 2,984,462 -0.21(-0.45%)
Sep 20, 2007 46.65 46.76 45.65 45.82 2,854,134 -0.90(-1.93%)
Sep 19, 2007 47.00 47.32 46.52 46.72 3,025,440 -0.07(-0.15%)
Sep 18, 2007 45.12 46.82 44.95 46.79 3,761,504 +1.90(+4.24%)
Sep 17, 2007 44.72 45.08 44.40 44.89 1,988,974 -0.05(-0.10%)
Sep 14, 2007 44.43 45.02 44.24 44.93 1,914,566 +0.17(+0.38%)
Sep 13, 2007 44.80 44.92 44.40 44.76 2,234,380 +0.34(+0.76%)
Sep 12, 2007 44.73 44.78 44.26 44.43 2,100,354 -0.42(-0.93%)
Sep 11, 2007 44.34 45.17 44.28 44.84 2,071,238 +0.66(+1.50%)
Sep 10, 2007 44.48 44.65 43.74 44.18 2,106,978 -0.19(-0.42%)
Sep 07, 2007 44.27 45.07 44.17 44.37 2,726,424 -0.76(-1.68%)
Sep 06, 2007 44.55 45.21 44.23 45.13 1,765,443 +0.42(+0.94%)
Sep 05, 2007 45.35 45.43 44.57 44.71 2,992,781 -0.99(-2.16%)
Sep 04, 2007 45.91 46.10 45.44 45.69 2,071,392 +0.01(+0.03%)
Aug 31, 2007 45.71 46.07 45.32 45.68 3,287,484 +0.49(+1.09%)
Aug 30, 2007 45.91 45.91 45.05 45.19 2,647,395 -0.72(-1.57%)
Aug 29, 2007 44.75 45.96 44.28 45.91 2,493,805 +1.11(+2.48%)
Aug 28, 2007 45.74 45.76 44.78 44.80 3,400,251 -1.25(-2.71%)
Aug 27, 2007 47.05 47.09 46.04 46.04 2,710,246 -1.03(-2.19%)
Aug 24, 2007 47.20 47.46 46.45 47.07 1,990,668 +0.15(+0.32%)
Aug 23, 2007 47.39 47.74 46.48 46.93 2,886,485 -0.46(-0.97%)
Aug 22, 2007 47.70 47.94 46.59 47.39 3,010,343 +0.19(+0.40%)
Aug 21, 2007 46.98 47.87 46.67 47.20 3,814,190 +0.22(+0.47%)
Aug 20, 2007 47.30 47.44 46.37 46.98 6,448,491 -0.10(-0.22%)
Aug 17, 2007 47.71 49.33 46.23 47.08 7,595,414 +0.56(+1.21%)
Aug 16, 2007 44.08 46.52 43.55 46.52 7,745,940 +2.44(+5.54%)
Aug 15, 2007 43.96 45.15 43.89 44.08 3,723,375 +0.21(+0.49%)
Aug 14, 2007 44.62 44.80 43.53 43.86 3,166,380 -0.80(-1.79%)
Aug 13, 2007 45.84 46.17 44.56 44.66 4,436,717 -1.18(-2.56%)
Aug 10, 2007 44.91 46.52 44.52 45.84 5,386,715 -0.16(-0.35%)
Aug 09, 2007 46.63 46.52 44.84 46.00 7,658,572 -0.64(-1.36%)
Aug 08, 2007 44.51 47.26 44.69 46.63 6,921,923 +2.12(+4.77%)
Aug 07, 2007 44.34 44.98 43.40 44.51 5,357,107 +0.18(+0.40%)
Aug 06, 2007 41.61 44.39 41.54 44.34 6,137,614 +2.45(+5.86%)
Aug 03, 2007 42.43 43.85 41.85 41.88 5,951,431 -1.97(-4.49%)
Aug 02, 2007 43.95 44.32 43.46 43.85 2,995,554 +0.05(+0.12%)
Aug 01, 2007 43.36 43.86 42.78 43.80 5,114,871 +0.53(+1.23%)
Jul 31, 2007 44.60 45.06 43.22 43.26 6,736,593 -0.99(-2.24%)
Jul 30, 2007 43.19 44.48 43.12 44.26 6,772,675 +1.06(+2.46%)
Jul 27, 2007 42.94 43.90 42.82 43.19 7,603,293 +0.38(+0.88%)
Jul 26, 2007 44.04 44.04 42.34 42.82 7,879,766 -1.60(-3.60%)
Jul 25, 2007 43.52 45.13 42.97 44.41 7,443,647 -0.17(-0.38%)
Jul 24, 2007 45.67 45.74 44.43 44.58 6,212,016 -1.42(-3.08%)
Jul 23, 2007 46.45 46.52 45.87 46.00 6,123,383 -0.29(-0.62%)
Jul 20, 2007 46.24 46.71 45.96 46.28 5,783,119 -0.05(-0.10%)
Jul 19, 2007 47.52 47.52 45.68 46.33 7,100,207 -1.19(-2.51%)
Jul 18, 2007 47.79 47.95 47.13 47.52 3,559,734 -0.43(-0.89%)
Jul 17, 2007 47.85 48.11 47.66 47.95 2,583,463 +0.22(+0.46%)
Jul 16, 2007 47.62 48.00 47.57 47.73 1,686,650 +0.06(+0.14%)
Jul 13, 2007 47.59 47.93 47.46 47.67 3,528,114 -0.04(-0.08%)
Jul 12, 2007 46.48 47.72 46.22 47.70 3,249,063 +1.49(+3.22%)
Jul 11, 2007 46.09 46.31 45.95 46.22 3,927,111 -0.18(-0.39%)
Jul 10, 2007 46.81 46.86 46.32 46.40 3,594,357 -0.60(-1.28%)
Jul 09, 2007 47.54 47.56 46.96 47.00 2,370,100 -0.38(-0.79%)
Jul 06, 2007 47.52 47.52 47.20 47.38 2,178,459 -0.01(-0.01%)
Jul 05, 2007 47.81 47.93 47.33 47.39 2,023,944 -0.36(-0.76%)
Jul 03, 2007 47.65 48.18 47.63 47.75 1,966,636 +0.27(+0.56%)
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.