Skip to main content

PNC Financial Services (NY: PNC )

161.47 +1.50 (+0.94%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.74 45.32 44.04 44.88 2,843,097 -0.01(-0.02%)
Dec 28, 2007 44.89 45.21 44.54 44.89 3,222,139 +0.13(+0.29%)
Dec 27, 2007 45.38 45.38 44.74 44.76 1,965,835 -0.80(-1.76%)
Dec 26, 2007 45.19 45.60 44.99 45.56 1,727,903 +0.08(+0.18%)
Dec 24, 2007 45.26 45.95 44.91 45.47 1,672,638 +0.51(+1.13%)
Dec 21, 2007 44.52 45.13 43.89 44.97 7,552,932 +0.87(+1.97%)
Dec 20, 2007 44.78 44.78 43.70 44.10 4,444,262 -0.27(-0.60%)
Dec 19, 2007 44.02 44.83 43.79 44.37 3,404,688 +0.41(+0.93%)
Dec 18, 2007 44.39 44.60 43.44 43.96 4,733,242 -0.26(-0.59%)
Dec 17, 2007 44.20 44.63 43.75 44.22 4,772,194 -0.09(-0.20%)
Dec 14, 2007 45.43 45.43 44.15 44.30 7,877,574 -1.20(-2.63%)
Dec 13, 2007 46.34 46.85 45.06 45.50 7,347,435 -1.16(-2.48%)
Dec 12, 2007 47.22 48.30 45.84 46.66 9,032,665 -1.72(-3.55%)
Dec 11, 2007 50.48 50.72 48.37 48.37 5,033,883 -2.13(-4.21%)
Dec 10, 2007 49.40 50.83 49.40 50.50 2,945,623 +1.14(+2.31%)
Dec 07, 2007 50.51 50.62 49.12 49.36 3,509,455 -1.16(-2.29%)
Dec 06, 2007 49.86 50.70 49.24 50.51 4,594,242 +0.64(+1.27%)
Dec 05, 2007 49.56 50.23 49.13 49.88 2,408,699 +0.67(+1.36%)
Dec 04, 2007 49.41 49.85 48.82 49.21 2,409,824 -0.60(-1.21%)
Dec 03, 2007 50.11 50.34 49.22 49.81 2,219,877 -0.24(-0.48%)
Nov 30, 2007 50.14 50.97 49.73 50.05 3,881,320 +0.59(+1.20%)
Nov 29, 2007 50.19 50.19 48.74 49.45 3,006,684 -0.85(-1.69%)
Nov 28, 2007 47.57 50.42 47.55 50.30 5,779,093 +2.99(+6.31%)
Nov 27, 2007 46.04 47.35 45.97 47.31 5,731,989 +1.60(+3.50%)
Nov 26, 2007 47.65 47.73 45.63 45.71 3,714,531 -2.03(-4.25%)
Nov 23, 2007 46.92 48.09 46.59 47.74 1,836,170 +1.36(+2.93%)
Nov 21, 2007 46.76 47.57 46.08 46.38 3,701,952 -0.91(-1.92%)
Nov 20, 2007 47.00 48.32 46.03 47.29 6,152,132 +0.12(+0.26%)
Nov 19, 2007 47.23 47.79 46.31 47.17 4,394,747 -0.46(-0.96%)
Nov 16, 2007 47.85 48.09 47.06 47.63 4,446,987 +0.11(+0.23%)
Nov 15, 2007 48.59 48.60 47.09 47.52 4,664,684 -1.37(-2.81%)
Nov 14, 2007 50.27 50.52 48.65 48.89 4,339,627 -1.17(-2.34%)
Nov 13, 2007 48.62 50.17 48.57 50.06 4,588,414 +1.75(+3.62%)
Nov 12, 2007 46.83 49.51 46.81 48.31 6,532,692 +1.31(+2.78%)
Nov 09, 2007 45.35 47.81 45.18 47.01 6,427,244 +0.96(+2.08%)
Nov 08, 2007 46.01 46.29 44.48 46.05 6,194,425 +0.08(+0.18%)
Nov 07, 2007 47.32 47.46 45.92 45.97 3,516,030 -2.17(-4.50%)
Nov 06, 2007 46.76 48.19 46.52 48.13 3,594,878 +1.24(+2.65%)
Nov 05, 2007 46.66 47.57 46.04 46.89 3,612,619 -0.47(-1.00%)
Nov 02, 2007 47.86 47.89 46.49 47.36 4,307,854 -0.35(-0.74%)
Nov 01, 2007 48.95 48.95 47.68 47.71 4,750,357 -1.62(-3.28%)
Oct 31, 2007 49.26 49.67 48.17 49.33 3,273,203 +0.44(+0.89%)
Oct 30, 2007 48.95 49.51 48.74 48.89 1,965,384 -0.20(-0.40%)
Oct 29, 2007 49.39 49.98 48.98 49.09 3,461,028 -0.20(-0.42%)
Oct 26, 2007 48.05 49.30 47.70 49.30 3,918,891 +1.63(+3.43%)
Oct 25, 2007 47.63 48.12 46.89 47.66 3,889,065 +0.29(+0.62%)
Oct 24, 2007 47.00 47.64 46.10 47.37 3,523,345 +0.16(+0.35%)
Oct 23, 2007 46.99 47.28 46.53 47.20 1,883,525 +0.38(+0.80%)
Oct 22, 2007 46.35 47.26 46.01 46.83 3,008,725 -0.02(-0.04%)
Oct 19, 2007 47.81 48.53 46.75 46.85 4,893,713 -1.01(-2.11%)
Oct 18, 2007 45.73 48.57 45.49 47.86 6,620,863 +1.87(+4.07%)
Oct 17, 2007 45.77 46.31 45.19 45.99 5,427,973 +0.71(+1.57%)
Oct 16, 2007 46.75 46.83 45.21 45.28 3,540,108 -1.52(-3.26%)
Oct 15, 2007 47.93 47.96 46.50 46.80 2,292,383 -1.09(-2.28%)
Oct 12, 2007 47.58 48.19 47.50 47.89 2,987,619 +0.47(+0.99%)
Oct 11, 2007 48.51 48.53 47.25 47.42 3,784,165 -0.75(-1.55%)
Oct 10, 2007 48.54 48.60 48.04 48.17 2,752,878 -0.77(-1.56%)
Oct 09, 2007 49.12 49.20 48.32 48.93 1,938,966 -0.03(-0.06%)
Oct 08, 2007 49.12 49.39 48.78 48.96 1,190,974 -0.13(-0.26%)
Oct 05, 2007 48.81 49.54 48.66 49.09 2,226,519 +0.61(+1.26%)
Oct 04, 2007 48.04 48.88 47.99 48.48 2,644,191 +0.70(+1.47%)
Oct 03, 2007 47.34 48.02 47.27 47.78 2,010,537 +0.31(+0.66%)
Oct 02, 2007 47.50 47.89 47.12 47.46 3,380,573 +0.16(+0.33%)
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.