Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 39.99 40.31 39.52 40.01 3,453,777 -0.14(-0.35%)
Jul 29, 2010 40.90 41.05 39.68 40.15 4,882,746 -0.02(-0.05%)
Jul 28, 2010 40.17 41.39 39.70 40.17 11,103 -1.12(-2.72%)
Jul 27, 2010 41.29 42.26 41.27 41.29 8,347 -0.37(-0.89%)
Jul 26, 2010 41.21 41.95 40.75 41.66 4,446,540 +0.56(+1.36%)
Jul 23, 2010 40.05 41.43 39.76 41.11 5,595,862 +0.84(+2.07%)
Jul 22, 2010 40.31 41.16 40.08 40.27 9,211,382 +0.84(+2.12%)
Jul 21, 2010 40.42 40.47 39.11 39.43 8,216,106 -0.27(-0.68%)
Jul 20, 2010 39.70 39.76 38.20 39.70 7,484,654 +0.65(+1.67%)
Jul 19, 2010 39.36 39.44 38.20 39.05 6,528,112 -0.18(-0.45%)
Jul 16, 2010 39.23 40.70 39.00 39.23 8,139,073 -1.23(-3.05%)
Jul 15, 2010 41.33 41.45 39.91 40.46 5,177,201 -0.83(-2.01%)
Jul 14, 2010 41.91 41.91 40.62 41.29 8,703,622 -0.98(-2.31%)
Jul 13, 2010 42.02 42.43 41.76 42.26 1,468 +0.84(+2.03%)
Jul 12, 2010 41.52 41.71 40.85 41.42 3,323,572 -0.20(-0.49%)
Jul 09, 2010 41.62 41.73 40.86 41.62 5,704,341 +0.50(+1.23%)
Jul 08, 2010 41.26 41.43 40.39 41.12 7,290,000 -0.01(-0.02%)
Jul 07, 2010 38.54 41.18 38.36 41.13 12,532,931 +2.97(+7.77%)
Jul 06, 2010 38.16 38.58 37.66 38.16 5,040 +0.72(+1.92%)
Jul 02, 2010 37.44 38.31 37.18 37.44 4,515,024 -0.44(-1.15%)
Jul 01, 2010 38.00 38.60 36.67 37.88 7,856,442 -0.12(-0.32%)
Jun 30, 2010 38.60 39.16 37.86 38.00 215 -0.73(-1.88%)
Jun 29, 2010 38.73 40.08 38.51 38.73 6,027 -2.32(-5.65%)
Jun 25, 2010 41.05 41.17 40.01 41.05 6,922,323 +1.32(+3.32%)
Jun 24, 2010 40.43 40.63 39.61 39.73 5,812,833 -1.10(-2.70%)
Jun 23, 2010 40.78 41.31 40.54 40.83 4,978,477 +0.05(+0.13%)
Jun 22, 2010 41.70 41.77 40.70 40.78 371 -0.83(-2.00%)
Jun 21, 2010 42.83 42.92 41.38 41.61 4,947,306 -0.61(-1.45%)
Jun 18, 2010 42.22 42.34 41.65 42.22 7,331,755 +0.40(+0.95%)
Jun 17, 2010 41.95 42.03 41.23 41.83 4,299,897 -0.11(-0.26%)
Jun 16, 2010 41.37 42.26 41.33 41.93 5,005,296 +0.26(+0.63%)
Jun 15, 2010 40.92 41.70 40.49 41.67 6,377,435 +1.18(+2.92%)
Jun 14, 2010 41.48 41.49 40.43 40.49 5,535,620 -0.71(-1.71%)
Jun 11, 2010 40.13 41.25 40.10 41.19 5,424,627 +0.45(+1.11%)
Jun 10, 2010 39.57 40.84 39.57 40.74 5,786,713 +1.73(+4.43%)
Jun 09, 2010 39.90 39.98 38.84 39.01 6,914,223 -0.83(-2.08%)
Jun 08, 2010 39.31 39.92 38.73 39.84 7,114,757 +0.63(+1.60%)
Jun 07, 2010 39.73 40.50 39.16 39.22 7,728,455 -0.25(-0.62%)
Jun 04, 2010 39.46 41.23 39.34 39.46 10,723,694 -2.26(-5.42%)
Jun 03, 2010 43.02 43.04 41.53 41.72 7,436,561 -1.11(-2.59%)
Jun 02, 2010 41.60 42.84 41.33 42.83 96,518 +1.70(+4.14%)
Jun 01, 2010 41.84 42.87 41.11 41.13 148 -1.07(-2.53%)
May 28, 2010 42.20 43.24 41.91 42.20 5,451,569 -1.16(-2.67%)
May 27, 2010 42.05 43.42 41.79 43.36 6,596,241 +1.91(+4.61%)
May 26, 2010 41.69 42.20 41.04 41.45 11,169,290 -0.11(-0.28%)
May 25, 2010 39.69 41.63 39.53 41.56 9,605,473 +0.83(+2.05%)
May 24, 2010 41.86 42.03 40.64 40.73 9,723,007 -1.48(-3.51%)
May 21, 2010 40.03 42.28 39.87 42.21 11,161,874 +1.49(+3.65%)
May 20, 2010 41.04 41.79 40.70 40.72 20,626 -1.50(-3.55%)
May 19, 2010 42.44 43.14 41.21 42.22 9,746,839 -0.61(-1.41%)
May 18, 2010 44.68 44.68 42.48 42.83 297 -1.46(-3.30%)
May 17, 2010 44.20 44.72 43.21 44.29 6,608,999 +0.16(+0.37%)
May 14, 2010 44.13 44.87 43.51 44.13 8,033,961 -0.93(-2.06%)
May 13, 2010 45.84 46.26 45.05 45.05 5,796,224 -1.03(-2.23%)
May 12, 2010 46.39 46.53 45.78 46.08 5,466,291 -0.06(-0.13%)
May 11, 2010 46.04 46.86 45.93 46.14 7,332,122 +0.52(+1.14%)
May 10, 2010 45.12 45.72 44.65 45.63 8,893,788 +2.49(+5.77%)
May 07, 2010 43.38 44.16 42.58 43.14 10,145,261 +1.35(+3.24%)
May 06, 2010 45.17 45.74 40.93 41.78 14,231,699 -2.32(-5.27%)
May 05, 2010 44.99 46.32 44.03 44.11 11,298,786 -0.59(-1.32%)
May 04, 2010 45.52 45.58 44.37 44.70 7,908,671 -1.42(-3.08%)
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.