PNC Financial Services (NY: PNC )

205.94 USD +0.98 (+0.48%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 42.10 42.85 41.74 42.59 3,546,917 -0.27(-0.63%)
Aug 28, 2009 42.50 43.39 42.30 42.86 4,833,082 +0.63(+1.49%)
Aug 27, 2009 41.80 42.50 41.14 42.23 3,219,313 +0.20(+0.48%)
Aug 26, 2009 41.85 42.50 41.34 42.03 3,758,284 +0.01(+0.02%)
Aug 25, 2009 41.27 42.36 41.26 42.02 7,238,589 +0.91(+2.21%)
Aug 24, 2009 42.42 43.10 40.78 41.11 7,873,960 -1.75(-4.08%)
Aug 21, 2009 42.01 43.00 41.38 42.86 5,193,676 +1.15(+2.76%)
Aug 20, 2009 40.02 41.84 40.02 41.71 4,687,407 +1.77(+4.43%)
Aug 19, 2009 39.71 40.11 39.39 39.94 4,117,803 -0.37(-0.92%)
Aug 18, 2009 40.28 40.87 40.00 40.31 3,596,330 +0.39(+0.97%)
Aug 17, 2009 40.75 40.89 39.66 39.92 4,517,788 -1.93(-4.60%)
Aug 14, 2009 42.19 42.49 41.18 41.85 3,851,468 -0.69(-1.62%)
Aug 13, 2009 41.88 42.69 41.25 42.54 5,748,278 +1.38(+3.35%)
Aug 12, 2009 40.74 41.84 40.20 41.16 6,779,642 +0.37(+0.91%)
Aug 11, 2009 42.56 42.58 40.38 40.79 6,088,817 -2.07(-4.83%)
Aug 10, 2009 43.64 44.14 42.29 42.86 4,347,355 -1.37(-3.10%)
Aug 07, 2009 41.81 44.76 41.42 44.23 9,605,645 +3.01(+7.30%)
Aug 06, 2009 41.80 42.17 40.39 41.22 7,497,474 +0.00(+0.00%)
Aug 05, 2009 38.72 41.84 38.22 41.22 11,339,705 +2.92(+7.62%)
Aug 04, 2009 37.74 38.80 37.09 38.30 6,239,684 +0.29(+0.77%)
Aug 03, 2009 37.23 38.20 36.95 38.01 6,622,363 +1.35(+3.68%)
Jul 31, 2009 35.45 36.66 34.96 36.66 6,057,890 +1.11(+3.12%)
Jul 30, 2009 35.76 36.50 35.36 35.55 5,661,204 +0.31(+0.88%)
Jul 29, 2009 36.23 36.25 34.73 35.24 6,295,518 -1.26(-3.45%)
Jul 28, 2009 34.62 36.64 34.50 36.50 8,508,492 +1.82(+5.25%)
Jul 27, 2009 33.37 34.99 33.30 34.68 9,116,808 +0.51(+1.49%)
Jul 24, 2009 35.43 35.43 33.90 34.17 9,081,215 -1.62(-4.53%)
Jul 23, 2009 36.17 37.25 34.51 35.79 18,199,947 -1.62(-4.33%)
Jul 22, 2009 37.04 37.50 35.90 37.41 12,489,355 -0.31(-0.82%)
Jul 21, 2009 38.35 38.35 36.06 37.72 6,125,576 -0.45(-1.18%)
Jul 20, 2009 37.86 38.38 37.19 38.17 4,362,476 +0.49(+1.30%)
Jul 17, 2009 38.71 39.50 37.05 37.68 7,246,179 -1.06(-2.74%)
Jul 16, 2009 38.49 39.30 37.78 38.74 5,405,646 -0.14(-0.36%)
Jul 15, 2009 37.54 39.69 37.37 38.88 8,053,417 +2.18(+5.94%)
Jul 14, 2009 37.80 38.02 36.43 36.70 6,471,436 -1.24(-3.27%)
Jul 13, 2009 36.61 37.98 36.54 37.94 6,398,310 +2.20(+6.16%)
Jul 10, 2009 36.01 36.49 35.37 35.74 4,054,316 -0.84(-2.30%)
Jul 09, 2009 36.77 37.10 36.29 36.58 4,405,060 +0.23(+0.63%)
Jul 08, 2009 37.60 37.78 35.17 36.35 7,382,501 -1.15(-3.07%)
Jul 07, 2009 37.45 38.77 37.17 37.50 5,138,003 -0.10(-0.27%)
Jul 06, 2009 36.52 38.11 36.52 37.60 5,847,267 +0.71(+1.92%)
Jul 02, 2009 37.94 38.18 36.63 36.89 5,421,425 -1.42(-3.71%)
Jul 01, 2009 39.03 39.47 38.21 38.31 4,678,402 -0.50(-1.29%)
Jun 30, 2009 39.64 40.09 38.47 38.81 4,800,003 -0.77(-1.95%)
Jun 29, 2009 39.66 40.17 38.67 39.58 4,861,661 +0.18(+0.46%)
Jun 26, 2009 40.19 40.65 39.40 39.40 6,539,336 -0.82(-2.04%)
Jun 25, 2009 39.15 40.30 39.09 40.22 5,364,052 +0.17(+0.42%)
Jun 24, 2009 39.36 40.38 39.22 40.05 5,112,559 +0.86(+2.19%)
Jun 23, 2009 38.98 39.89 38.28 39.19 4,762,783 +0.69(+1.79%)
Jun 22, 2009 39.59 40.41 38.50 38.50 7,336,788 -1.68(-4.18%)
Jun 19, 2009 39.94 40.87 39.38 40.18 13,171,178 +0.65(+1.64%)
Jun 18, 2009 38.18 39.65 38.18 39.53 5,358,309 +1.54(+4.05%)
Jun 17, 2009 39.39 39.47 37.30 37.99 8,529,347 -1.40(-3.55%)
Jun 16, 2009 40.88 41.25 39.38 39.39 8,078,973 -1.17(-2.88%)
Jun 15, 2009 41.00 41.95 40.30 40.56 6,112,677 -0.78(-1.89%)
Jun 12, 2009 42.17 42.67 41.00 41.34 6,179,401 -1.09(-2.57%)
Jun 11, 2009 42.15 43.31 41.88 42.43 6,157,459 +0.63(+1.51%)
Jun 10, 2009 44.74 44.74 41.05 41.80 7,991,759 -2.38(-5.39%)
Jun 09, 2009 43.73 44.37 42.86 44.18 5,698,747 +0.80(+1.84%)
Jun 08, 2009 43.55 44.00 42.74 43.38 7,263,688 +1.36(+3.24%)
Jun 05, 2009 43.94 43.94 41.44 42.02 6,803,509 -1.68(-3.84%)
Jun 04, 2009 40.89 43.82 40.78 43.70 7,634,902 +3.37(+8.36%)
Jun 03, 2009 41.71 42.33 39.95 40.33 8,003,977 -1.54(-3.68%)
Jun 02, 2009 44.28 44.86 41.26 41.87 10,658,823 -2.47(-5.57%)
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.