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 (%)
Jan 30, 2009 23.00 23.95 21.26 21.62 0 -1.13(-4.97%)
Jan 29, 2009 23.99 24.60 22.61 22.75 13,379,710 -2.07(-8.36%)
Jan 28, 2009 23.85 24.97 23.56 24.83 20,516,986 +3.45(+16.14%)
Jan 27, 2009 21.12 21.48 20.04 21.38 11,916,270 +1.12(+5.51%)
Jan 26, 2009 20.82 22.01 19.76 20.26 13,976,265 +0.13(+0.66%)
Jan 23, 2009 19.02 20.27 18.62 20.13 12,989,225 +0.43(+2.19%)
Jan 22, 2009 19.40 21.36 18.30 19.69 22,570,046 -0.36(-1.79%)
Jan 21, 2009 16.30 20.19 16.16 20.05 53,723,364 +5.43(+37.09%)
Jan 20, 2009 23.19 24.18 14.17 14.63 52,783,640 -10.33(-41.40%)
Jan 16, 2009 28.58 28.67 23.96 24.96 20,286,928 -2.73(-9.87%)
Jan 15, 2009 28.80 29.16 26.78 27.69 13,104,658 -1.18(-4.08%)
Jan 14, 2009 29.73 29.99 28.56 28.87 9,064,804 -1.29(-4.28%)
Jan 13, 2009 29.86 30.25 29.40 30.16 9,102,315 +0.02(+0.07%)
Jan 12, 2009 31.05 31.94 29.60 30.14 15,543,695 -0.89(-2.87%)
Jan 09, 2009 32.27 32.38 30.80 31.03 10,225,598 -1.05(-3.27%)
Jan 08, 2009 31.78 32.30 31.32 32.08 9,506,844 +0.42(+1.32%)
Jan 07, 2009 31.56 32.63 31.36 31.66 10,180,178 -0.22(-0.68%)
Jan 06, 2009 31.79 33.04 30.95 31.88 9,806,646 +0.35(+1.12%)
Jan 05, 2009 31.52 32.26 30.98 31.52 7,672,531 -0.32(-1.01%)
Jan 02, 2009 31.78 32.25 30.91 31.84 0 -0.27(-0.84%)
Jan 01, 2009 30.35 32.39 30.22 32.11 0 +0.00(+0.00%)
Dec 31, 2008 30.35 32.39 30.22 32.11 12,512,274 +1.85(+6.11%)
Dec 30, 2008 28.65 30.46 28.53 30.27 5,042,020 +1.63(+5.70%)
Dec 29, 2008 28.75 28.80 27.96 28.63 3,610,578 -0.02(-0.07%)
Dec 26, 2008 28.80 28.91 28.31 28.65 2,047,949 +0.11(+0.39%)
Dec 24, 2008 28.80 28.80 27.79 28.54 1,837,442 +0.35(+1.26%)
Dec 23, 2008 28.23 28.55 27.53 28.19 5,186,213 +0.22(+0.77%)
Dec 22, 2008 29.16 29.58 27.74 27.97 5,906,228 -1.12(-3.85%)
Dec 19, 2008 29.24 30.23 28.85 29.09 8,856,471 -0.05(-0.16%)
Dec 18, 2008 30.49 31.04 28.55 29.14 8,253,444 -1.00(-3.31%)
Dec 17, 2008 31.75 32.38 29.96 30.13 10,842,929 -2.11(-6.54%)
Dec 16, 2008 30.95 32.30 30.22 32.24 13,881,995 +2.10(+6.96%)
Dec 15, 2008 32.28 32.71 29.26 30.15 9,745,230 -2.07(-6.43%)
Dec 12, 2008 30.43 32.53 29.87 32.22 8,065,496 +1.65(+5.38%)
Dec 11, 2008 34.01 35.06 30.36 30.57 10,840,308 -3.96(-11.46%)
Dec 10, 2008 34.60 35.39 33.66 34.53 8,125,928 +0.37(+1.09%)
Dec 09, 2008 35.86 37.68 33.81 34.16 14,511,874 -2.38(-6.51%)
Dec 08, 2008 35.36 36.58 34.18 36.54 9,036,109 +2.14(+6.23%)
Dec 05, 2008 30.87 34.54 30.59 34.39 10,425,153 +3.05(+9.74%)
Dec 04, 2008 30.13 33.46 29.69 31.34 10,423,657 +0.55(+1.79%)
Dec 03, 2008 28.67 31.11 27.48 30.79 12,779,214 +2.44(+8.60%)
Dec 02, 2008 29.09 29.70 27.55 28.35 12,807,437 -0.66(-2.28%)
Dec 01, 2008 33.17 33.63 28.55 29.01 8,505,852 -5.57(-16.11%)
Nov 28, 2008 34.30 34.58 33.09 34.58 3,198,483 +0.24(+0.69%)
Nov 26, 2008 33.46 34.58 31.90 34.35 7,396,557 +0.16(+0.46%)
Nov 25, 2008 33.08 34.40 32.67 34.19 9,980,642 +2.37(+7.46%)
Nov 24, 2008 29.35 32.45 28.31 31.82 11,639,615 +3.19(+11.12%)
Nov 21, 2008 29.98 30.81 25.62 28.63 18,312,274 -0.71(-2.41%)
Nov 20, 2008 32.28 32.83 28.84 29.34 17,711,794 -3.32(-10.15%)
Nov 19, 2008 36.12 37.01 32.44 32.66 16,561,246 -3.68(-10.14%)
Nov 18, 2008 38.72 39.24 35.49 36.34 17,067,214 -2.45(-6.32%)
Nov 17, 2008 40.31 41.48 38.67 38.79 8,352,212 -2.06(-5.05%)
Nov 14, 2008 42.58 44.17 40.68 40.86 0 -2.48(-5.72%)
Nov 13, 2008 40.89 44.17 38.96 43.33 10,586,901 +2.92(+7.23%)
Nov 12, 2008 41.94 42.02 40.07 40.41 7,846,225 -1.55(-3.70%)
Nov 11, 2008 43.25 44.07 41.20 41.96 7,729,091 -1.80(-4.10%)
Nov 10, 2008 44.34 45.19 43.23 43.76 5,750,130 -0.36(-0.82%)
Nov 07, 2008 44.84 44.84 42.64 44.12 8,170,170 -0.28(-0.62%)
Nov 06, 2008 44.58 47.84 43.82 44.39 17,150,818 -0.39(-0.88%)
Nov 05, 2008 46.94 48.94 44.60 44.79 11,158,682 -2.81(-5.91%)
Nov 04, 2008 45.46 47.94 44.72 47.60 10,670,977 +2.79(+6.23%)
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.