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 (%)
Apr 30, 2010 44.32 45.53 44.31 45.20 14,298,877 +0.77(+1.74%)
Apr 29, 2010 44.54 45.27 44.25 44.43 11,361,640 +0.40(+0.90%)
Apr 28, 2010 44.46 45.05 43.52 44.03 10,727,802 -0.42(-0.94%)
Apr 27, 2010 44.85 46.04 44.40 44.45 1,385 -0.46(-1.02%)
Apr 26, 2010 47.00 47.00 44.86 44.91 6,492,156 -1.93(-4.12%)
Apr 23, 2010 46.74 47.38 46.32 46.84 9,481,490 +0.55(+1.19%)
Apr 22, 2010 44.96 46.57 44.65 46.28 15,121,505 +2.37(+5.39%)
Apr 21, 2010 43.92 44.72 43.12 43.92 33,645 +0.45(+1.03%)
Apr 20, 2010 43.09 43.68 42.54 43.47 456 +0.76(+1.79%)
Apr 19, 2010 42.09 42.96 41.81 42.71 7,560,220 +0.32(+0.76%)
Apr 16, 2010 43.06 43.06 40.88 42.38 14,501,684 -0.77(-1.78%)
Apr 15, 2010 43.70 43.95 43.05 43.15 5,752,895 -0.67(-1.53%)
Apr 14, 2010 42.95 44.17 42.95 43.82 6,376,389 +1.04(+2.42%)
Apr 13, 2010 43.57 43.72 42.61 42.79 8,656,931 -1.11(-2.53%)
Apr 12, 2010 43.60 44.22 43.60 43.90 6,953,478 +0.32(+0.73%)
Apr 09, 2010 43.28 43.58 42.70 43.58 7,365,790 +0.54(+1.25%)
Apr 08, 2010 41.87 43.49 41.76 43.04 8,953,236 +1.07(+2.56%)
Apr 07, 2010 42.10 42.54 41.71 41.97 6,485,093 -0.05(-0.13%)
Apr 06, 2010 41.22 42.07 41.21 42.02 5,344,605 +0.92(+2.24%)
Apr 05, 2010 40.63 41.43 40.52 41.10 4,553,563 +0.65(+1.61%)
Apr 01, 2010 40.40 40.45 40.45 40.45 4,572,777 +0.36(+0.90%)
Mar 31, 2010 39.24 40.29 39.13 40.09 5,788,380 +0.68(+1.72%)
Mar 30, 2010 39.93 40.01 39.03 39.41 5,975,151 -0.52(-1.31%)
Mar 29, 2010 40.29 40.40 39.59 39.93 4,044,505 -0.07(-0.17%)
Mar 26, 2010 40.28 40.93 39.74 40.00 5,451,998 -0.24(-0.60%)
Mar 25, 2010 40.43 41.50 40.18 40.24 8,139,449 +0.04(+0.10%)
Mar 24, 2010 40.03 40.67 39.86 40.20 5,177,728 +0.04(+0.10%)
Mar 23, 2010 40.16 40.28 39.48 40.16 3,834,114 +0.56(+1.42%)
Mar 22, 2010 39.59 40.35 39.51 39.60 4,520,578 -0.43(-1.07%)
Mar 19, 2010 39.94 40.38 39.51 40.03 6,773,011 +0.28(+0.69%)
Mar 18, 2010 40.23 40.28 39.24 39.75 6,369,289 -0.51(-1.27%)
Mar 17, 2010 39.52 40.36 39.34 40.26 9,017,202 +0.90(+2.29%)
Mar 16, 2010 38.56 39.36 38.50 39.36 6,216,848 +0.89(+2.30%)
Mar 15, 2010 38.34 38.54 38.25 38.48 6,878,766 -0.38(-0.97%)
Mar 12, 2010 39.46 39.56 38.73 38.85 5,707,106 -0.39(-0.99%)
Mar 11, 2010 38.45 39.25 38.23 39.24 7,858,132 +0.70(+1.81%)
Mar 10, 2010 37.93 38.68 37.68 38.54 9,368,355 +0.81(+2.15%)
Mar 09, 2010 37.23 37.94 36.97 37.73 7,959,104 +0.44(+1.19%)
Mar 08, 2010 37.79 37.80 37.27 37.29 5,391,723 -0.03(-0.07%)
Mar 05, 2010 36.70 37.39 36.48 37.31 8,244,447 +0.92(+2.53%)
Mar 04, 2010 36.09 36.46 36.05 36.40 7,406,965 +0.30(+0.84%)
Mar 03, 2010 35.99 36.49 35.86 36.09 6,101,908 +0.24(+0.67%)
Mar 02, 2010 35.95 36.42 35.66 35.85 9,246,697 -0.28(-0.78%)
Mar 01, 2010 36.19 36.26 35.78 36.13 5,166,407 +0.03(+0.09%)
Feb 26, 2010 35.99 36.30 35.70 36.10 11,588,098 +0.08(+0.22%)
Feb 25, 2010 35.92 36.03 35.32 36.02 6,968,914 -0.09(-0.26%)
Feb 24, 2010 35.47 36.14 35.11 36.11 8,290,959 +0.82(+2.32%)
Feb 23, 2010 35.64 35.85 34.98 35.29 9,327,899 -0.41(-1.15%)
Feb 22, 2010 35.17 36.00 35.17 35.70 9,604,279 +0.99(+2.84%)
Feb 19, 2010 34.68 35.01 34.45 34.72 8,009,648 -0.11(-0.33%)
Feb 18, 2010 34.56 35.07 34.54 34.83 5,457,809 +0.01(+0.04%)
Feb 17, 2010 35.45 35.45 34.51 34.82 9,379,222 -0.40(-1.12%)
Feb 16, 2010 34.60 35.25 34.43 35.21 10,178,990 +0.62(+1.79%)
Feb 12, 2010 34.52 34.60 34.60 34.60 11,152,566 +0.08(+0.23%)
Feb 11, 2010 34.45 34.72 34.07 34.51 7,389,356 +0.08(+0.23%)
Feb 10, 2010 34.37 34.94 34.19 34.43 8,589,717 +0.15(+0.43%)
Feb 09, 2010 34.58 34.97 33.88 34.29 13,742,209 -0.02(-0.06%)
Feb 08, 2010 34.69 35.05 33.98 34.31 9,831,530 -0.47(-1.35%)
Feb 05, 2010 34.73 34.84 33.88 34.78 19,349,254 +0.51(+1.49%)
Feb 04, 2010 35.97 36.03 34.25 34.27 29,837,422 -1.80(-4.99%)
Feb 03, 2010 36.70 36.66 36.04 36.07 111,215,624 -0.63(-1.72%)
Feb 02, 2010 37.53 37.77 36.13 36.70 14,206,008 -0.50(-1.33%)
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.