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 (%)
Apr 30, 2007 51.00 51.19 50.62 50.66 2,431,497 -0.34(-0.66%)
Apr 27, 2007 50.90 51.15 50.76 50.99 1,436,195 -0.12(-0.23%)
Apr 26, 2007 51.16 51.37 50.95 51.11 3,029,058 -0.05(-0.11%)
Apr 25, 2007 51.34 51.41 51.01 51.16 2,110,132 +0.19(+0.38%)
Apr 24, 2007 51.35 51.37 50.51 50.97 2,389,660 -0.15(-0.29%)
Apr 23, 2007 51.85 51.89 51.03 51.12 2,447,131 -0.73(-1.41%)
Apr 20, 2007 52.02 52.06 51.41 51.85 3,534,755 +0.16(+0.30%)
Apr 19, 2007 51.50 51.95 51.03 51.69 3,585,362 +0.19(+0.37%)
Apr 18, 2007 51.24 51.86 50.88 51.50 4,990,991 +1.00(+1.99%)
Apr 17, 2007 50.44 50.65 50.16 50.50 2,674,763 +0.17(+0.34%)
Apr 16, 2007 50.05 50.75 50.03 50.33 3,429,380 +0.50(+1.00%)
Apr 13, 2007 48.06 50.01 48.06 49.83 4,245,831 +1.22(+2.52%)
Apr 12, 2007 49.22 49.22 48.37 48.60 3,133,910 -0.64(-1.29%)
Apr 11, 2007 49.63 49.63 49.06 49.24 2,335,828 -0.58(-1.17%)
Apr 10, 2007 49.64 49.95 49.52 49.82 4,093,112 +0.18(+0.37%)
Apr 09, 2007 49.75 50.07 49.40 49.64 2,805,832 -0.11(-0.22%)
Apr 05, 2007 49.36 49.84 49.30 49.75 2,431,643 +0.44(+0.90%)
Apr 04, 2007 49.27 49.62 49.01 49.30 4,217,160 +0.18(+0.36%)
Apr 03, 2007 48.57 49.58 48.57 49.12 4,511,332 +0.73(+1.51%)
Apr 02, 2007 49.20 49.20 48.24 48.39 4,004,027 -0.81(-1.64%)
Mar 30, 2007 49.43 49.52 48.82 49.20 3,324,767 -0.12(-0.25%)
Mar 29, 2007 49.27 49.40 48.97 49.32 2,748,636 +0.49(+0.99%)
Mar 28, 2007 49.64 49.64 48.81 48.84 2,515,463 -0.80(-1.61%)
Mar 27, 2007 49.34 49.64 49.06 49.64 3,964,531 +0.29(+0.60%)
Mar 26, 2007 49.23 49.36 48.76 49.34 2,041,363 -0.03(-0.06%)
Mar 23, 2007 49.40 49.70 49.25 49.37 1,545,612 -0.02(-0.04%)
Mar 22, 2007 49.68 49.77 49.25 49.39 3,926,193 -0.20(-0.40%)
Mar 21, 2007 48.78 49.78 48.55 49.59 2,973,064 +0.81(+1.67%)
Mar 20, 2007 48.63 48.95 48.45 48.78 2,194,228 +0.21(+0.44%)
Mar 19, 2007 48.19 48.71 48.02 48.56 2,273,837 +0.64(+1.34%)
Mar 16, 2007 48.11 48.44 47.67 47.92 3,123,264 -0.10(-0.20%)
Mar 15, 2007 46.90 48.95 46.90 48.02 2,944,507 +0.35(+0.73%)
Mar 14, 2007 48.04 48.15 47.01 47.67 4,054,046 -0.12(-0.24%)
Mar 13, 2007 49.24 49.05 47.70 47.78 4,011,487 -1.46(-2.96%)
Mar 12, 2007 48.86 49.30 48.60 49.24 2,197,592 +0.19(+0.39%)
Mar 09, 2007 49.44 49.53 48.97 49.05 1,585,841 -0.19(-0.39%)
Mar 08, 2007 49.39 49.73 48.76 49.24 2,877,949 +0.28(+0.57%)
Mar 07, 2007 49.59 49.63 48.96 48.96 2,272,342 -0.62(-1.25%)
Mar 06, 2007 49.54 49.74 49.19 49.58 4,538,687 +0.57(+1.16%)
Mar 05, 2007 49.30 49.62 48.82 49.02 4,447,992 -1.06(-2.12%)
Mar 02, 2007 49.97 50.50 49.61 50.07 12,462,337 +0.11(+0.22%)
Mar 01, 2007 49.66 50.32 49.17 49.97 2,296,638 -0.14(-0.27%)
Feb 28, 2007 50.59 50.66 49.77 50.10 3,178,851 -0.04(-0.08%)
Feb 27, 2007 50.96 51.38 49.98 50.14 3,187,335 -1.58(-3.05%)
Feb 26, 2007 51.75 51.87 51.52 51.72 2,452,841 +0.11(+0.21%)
Feb 23, 2007 51.92 51.92 51.46 51.61 2,667,449 -0.14(-0.26%)
Feb 22, 2007 51.89 52.10 51.46 51.75 1,794,147 -0.10(-0.20%)
Feb 21, 2007 51.95 52.06 51.77 51.85 1,483,151 -0.31(-0.59%)
Feb 20, 2007 51.85 52.23 50.75 52.16 1,590,083 +0.46(+0.89%)
Feb 16, 2007 51.63 51.87 51.31 51.70 8,081,195 +0.01(+0.03%)
Feb 15, 2007 51.76 51.95 51.65 51.69 1,828,669 -0.04(-0.08%)
Feb 14, 2007 51.82 51.99 51.62 51.73 2,313,013 -0.06(-0.12%)
Feb 13, 2007 51.27 51.79 51.17 51.79 3,412,992 +0.61(+1.19%)
Feb 12, 2007 51.10 51.22 50.93 51.18 1,446,909 +0.16(+0.32%)
Feb 09, 2007 51.09 51.41 50.81 51.02 1,852,952 +0.02(+0.04%)
Feb 08, 2007 51.12 51.12 50.59 51.00 1,828,230 -0.12(-0.23%)
Feb 07, 2007 50.77 51.22 50.59 51.11 1,138,658 +0.33(+0.65%)
Feb 06, 2007 50.80 51.07 50.60 50.79 1,622,558 +0.05(+0.09%)
Feb 05, 2007 50.61 50.84 50.31 50.74 1,303,956 +0.17(+0.34%)
Feb 02, 2007 50.52 50.64 50.44 50.57 1,080,730 +0.21(+0.41%)
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.