Skip to main content

PNC Financial Services (NY: PNC )

160.82 +0.85 (+0.53%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.85 47.09 46.45 46.55 2,850,741 -0.49(-1.03%)
Sep 27, 2007 47.23 47.35 46.55 47.04 2,277,755 +0.18(+0.38%)
Sep 26, 2007 47.85 47.85 46.78 46.86 2,646,385 -0.68(-1.44%)
Sep 25, 2007 47.33 47.85 47.22 47.55 2,077,800 -0.07(-0.14%)
Sep 24, 2007 47.91 48.09 47.39 47.61 2,490,009 -0.42(-0.87%)
Sep 21, 2007 48.78 48.79 47.77 48.03 2,833,918 -0.22(-0.45%)
Sep 20, 2007 49.13 49.24 48.08 48.25 2,710,164 -0.95(-1.93%)
Sep 19, 2007 49.49 49.84 48.99 49.20 2,872,829 -0.08(-0.15%)
Sep 18, 2007 47.52 49.30 47.34 49.27 3,571,764 +2.00(+4.24%)
Sep 17, 2007 47.09 47.48 46.76 47.27 1,888,645 -0.05(-0.10%)
Sep 14, 2007 46.79 47.41 46.59 47.32 1,817,991 +0.18(+0.38%)
Sep 13, 2007 47.18 47.31 46.76 47.14 2,121,672 +0.36(+0.76%)
Sep 12, 2007 47.10 47.16 46.62 46.79 1,994,406 -0.44(-0.93%)
Sep 11, 2007 46.69 47.57 46.64 47.22 1,966,759 +0.70(+1.50%)
Sep 10, 2007 46.84 47.02 46.07 46.53 2,000,697 -0.20(-0.42%)
Sep 07, 2007 46.62 47.46 46.52 46.72 2,588,896 -0.80(-1.68%)
Sep 06, 2007 46.92 47.61 46.58 47.52 1,676,390 +0.44(+0.94%)
Sep 05, 2007 47.76 47.85 46.94 47.08 2,841,817 -1.04(-2.16%)
Sep 04, 2007 48.35 48.55 47.85 48.12 1,966,905 +0.01(+0.03%)
Aug 31, 2007 48.14 48.52 47.73 48.11 3,121,655 +0.52(+1.09%)
Aug 30, 2007 48.34 48.35 47.44 47.59 2,513,853 -0.76(-1.57%)
Aug 29, 2007 47.13 48.40 46.64 48.34 2,368,010 +1.17(+2.48%)
Aug 28, 2007 48.17 48.19 47.16 47.18 3,228,733 -1.31(-2.71%)
Aug 27, 2007 49.55 49.59 48.48 48.49 2,573,534 -1.09(-2.19%)
Aug 24, 2007 49.71 49.98 48.92 49.58 1,890,254 +0.16(+0.32%)
Aug 23, 2007 49.90 50.28 48.95 49.42 2,740,883 -0.49(-0.97%)
Aug 22, 2007 50.23 50.48 49.07 49.90 2,858,493 +0.20(+0.40%)
Aug 21, 2007 49.47 50.42 49.14 49.71 3,621,792 +0.23(+0.47%)
Aug 20, 2007 49.81 49.97 48.84 49.47 6,123,212 -0.11(-0.22%)
Aug 17, 2007 50.25 51.95 48.69 49.58 7,212,281 +0.59(+1.21%)
Aug 16, 2007 46.42 48.99 45.86 48.99 7,355,214 +2.57(+5.54%)
Aug 15, 2007 46.29 47.55 46.23 46.42 3,535,558 +0.23(+0.49%)
Aug 14, 2007 46.99 47.18 45.84 46.19 3,006,659 -0.84(-1.79%)
Aug 13, 2007 48.27 48.63 46.92 47.03 4,212,917 -1.24(-2.56%)
Aug 10, 2007 47.29 48.99 46.88 48.27 5,114,995 -0.17(-0.35%)
Aug 09, 2007 49.11 48.99 47.22 48.44 7,272,253 -0.67(-1.36%)
Aug 08, 2007 46.88 49.77 47.06 49.11 6,572,763 +2.24(+4.77%)
Aug 07, 2007 46.69 47.37 45.71 46.88 5,086,880 +0.18(+0.40%)
Aug 06, 2007 43.82 46.75 43.75 46.69 5,828,017 +2.58(+5.86%)
Aug 03, 2007 44.68 46.18 44.07 44.11 5,651,225 -2.07(-4.49%)
Aug 02, 2007 46.28 46.68 45.77 46.18 2,844,450 +0.05(+0.12%)
Aug 01, 2007 45.66 46.18 45.05 46.12 4,856,863 +0.56(+1.23%)
Jul 31, 2007 46.96 47.46 45.51 45.56 6,396,781 -1.05(-2.24%)
Jul 30, 2007 45.49 46.84 45.41 46.61 6,431,043 +1.12(+2.46%)
Jul 27, 2007 45.22 46.23 45.09 45.49 7,219,763 +0.40(+0.88%)
Jul 26, 2007 46.38 46.38 44.59 45.09 7,482,289 -1.68(-3.60%)
Jul 25, 2007 45.84 47.52 45.26 46.77 7,068,170 -0.18(-0.38%)
Jul 24, 2007 48.09 48.17 46.79 46.95 5,898,665 -1.49(-3.08%)
Jul 23, 2007 48.91 48.99 48.31 48.44 5,814,503 -0.30(-0.62%)
Jul 20, 2007 48.69 49.19 48.41 48.74 5,491,403 -0.05(-0.10%)
Jul 19, 2007 50.04 50.04 48.11 48.79 6,742,053 -1.26(-2.51%)
Jul 18, 2007 50.33 50.50 49.63 50.05 3,380,171 -0.45(-0.89%)
Jul 17, 2007 50.40 50.67 50.19 50.50 2,453,146 +0.23(+0.46%)
Jul 16, 2007 50.15 50.55 50.10 50.27 1,601,571 +0.07(+0.14%)
Jul 13, 2007 50.12 50.47 49.98 50.20 3,350,147 -0.04(-0.08%)
Jul 12, 2007 48.95 50.25 48.67 50.24 3,085,172 +1.57(+3.22%)
Jul 11, 2007 48.54 48.77 48.39 48.67 3,729,017 -0.19(-0.39%)
Jul 10, 2007 49.30 49.35 48.78 48.86 3,413,048 -0.64(-1.28%)
Jul 09, 2007 50.06 50.09 49.45 49.50 2,250,546 -0.40(-0.79%)
Jul 06, 2007 50.04 50.04 49.71 49.90 2,068,571 -0.01(-0.01%)
Jul 05, 2007 50.35 50.48 49.85 49.90 1,921,851 -0.38(-0.76%)
Jul 03, 2007 50.18 50.74 50.16 50.29 1,867,434 +0.28(+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.