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 (%)
Dec 30, 2011 40.15 40.15 39.62 39.71 2,653,249 -0.43(-1.08%)
Dec 29, 2011 39.64 40.19 39.64 40.15 3,732,384 +0.56(+1.43%)
Dec 28, 2011 40.13 40.20 39.45 39.58 3,692,871 -0.61(-1.52%)
Dec 27, 2011 40.35 40.35 40.02 40.20 2,427,781 -0.14(-0.34%)
Dec 23, 2011 40.13 40.42 39.80 40.33 3,288,654 +1.16(+2.97%)
Dec 21, 2011 38.78 39.25 38.16 39.17 3,884,081 +0.50(+1.30%)
Dec 20, 2011 38.22 38.87 38.18 38.67 5,586,199 +1.22(+3.25%)
Dec 19, 2011 37.96 38.32 37.23 37.45 7,057,284 -0.49(-1.29%)
Dec 16, 2011 37.60 38.24 37.59 37.94 7,727,724 +0.82(+2.21%)
Dec 15, 2011 37.63 37.94 37.07 37.12 4,610,839 -0.10(-0.28%)
Dec 14, 2011 36.89 37.63 36.77 37.22 5,886,010 +0.14(+0.37%)
Dec 13, 2011 37.70 38.11 36.77 37.08 5,507,621 -0.53(-1.41%)
Dec 12, 2011 38.00 38.17 37.21 37.61 4,164,484 -0.89(-2.31%)
Dec 09, 2011 37.74 38.63 37.60 38.50 4,468,751 +1.04(+2.78%)
Dec 08, 2011 38.30 38.57 37.35 37.46 6,983,929 -1.07(-2.79%)
Dec 07, 2011 37.70 38.74 37.54 38.54 5,176,982 +0.68(+1.80%)
Dec 06, 2011 38.01 38.10 37.49 37.85 3,739,782 -0.14(-0.38%)
Dec 05, 2011 37.86 38.32 37.59 38.00 4,735,142 +0.83(+2.24%)
Dec 02, 2011 37.28 37.74 37.05 37.17 4,769,070 +0.34(+0.94%)
Dec 01, 2011 37.13 37.19 36.24 36.82 3,638,312 -0.51(-1.37%)
Nov 30, 2011 36.40 37.43 35.76 37.33 8,226,863 +2.33(+6.65%)
Nov 29, 2011 34.97 35.51 34.54 35.00 4,790,555 +0.40(+1.15%)
Nov 28, 2011 34.89 34.99 34.24 34.60 4,371,788 +0.81(+2.40%)
Nov 25, 2011 33.61 34.49 33.61 33.79 2,505,382 +0.13(+0.39%)
Nov 23, 2011 34.35 34.35 33.65 33.66 6,615,569 -0.92(-2.65%)
Nov 22, 2011 35.00 35.21 34.51 34.58 5,606,723 -0.52(-1.49%)
Nov 21, 2011 35.78 35.78 35.00 35.10 7,589,513 -1.18(-3.26%)
Nov 18, 2011 35.98 36.47 35.55 36.28 5,533,235 +0.46(+1.29%)
Nov 17, 2011 36.29 37.01 35.63 35.82 6,831,652 -0.55(-1.51%)
Nov 16, 2011 36.34 37.48 36.28 36.37 6,135,982 -0.54(-1.47%)
Nov 15, 2011 36.22 37.19 36.18 36.92 4,222,702 +0.55(+1.51%)
Nov 14, 2011 36.72 36.92 36.05 36.37 4,162,954 -0.73(-1.97%)
Nov 11, 2011 36.93 37.42 36.88 37.10 3,603,873 +0.84(+2.32%)
Nov 10, 2011 36.26 36.58 35.94 36.26 5,542,112 +0.58(+1.62%)
Nov 09, 2011 36.58 36.85 35.52 35.68 7,760,961 -1.89(-5.04%)
Nov 08, 2011 37.19 37.67 36.70 37.57 4,347,747 +0.55(+1.49%)
Nov 07, 2011 36.26 37.06 36.20 37.02 6,223,789 +0.75(+2.07%)
Nov 04, 2011 36.42 36.44 35.47 36.27 5,407,229 -0.51(-1.39%)
Nov 03, 2011 36.86 37.00 35.65 36.78 6,066,179 +0.56(+1.54%)
Nov 02, 2011 36.15 36.63 35.81 36.22 5,891,576 +0.84(+2.37%)
Nov 01, 2011 35.35 36.35 35.05 35.38 8,932,715 -1.60(-4.34%)
Oct 31, 2011 37.19 38.23 36.96 36.99 6,952,679 -0.94(-2.47%)
Oct 28, 2011 38.46 38.62 37.68 37.92 6,129,724 -0.62(-1.61%)
Oct 27, 2011 38.98 39.10 37.80 38.54 8,809,023 +1.43(+3.86%)
Oct 26, 2011 37.15 37.50 36.54 37.11 7,696,441 +0.60(+1.64%)
Oct 25, 2011 37.19 37.43 36.39 36.51 6,665,125 -1.35(-3.57%)
Oct 24, 2011 37.23 38.23 37.16 37.86 6,353,393 +0.63(+1.70%)
Oct 21, 2011 37.15 37.50 36.64 37.23 9,681,615 +0.66(+1.81%)
Oct 20, 2011 35.66 36.66 35.13 36.57 9,868,587 +1.22(+3.45%)
Oct 19, 2011 35.16 36.98 35.05 35.35 11,028,242 +0.08(+0.21%)
Oct 18, 2011 34.06 35.74 34.02 35.27 9,785,587 +1.52(+4.51%)
Oct 17, 2011 34.73 34.98 33.70 33.75 7,649,437 -1.24(-3.54%)
Oct 14, 2011 35.43 35.65 34.51 34.99 7,078,950 -0.08(-0.23%)
Oct 13, 2011 35.15 35.41 34.20 35.07 5,904,138 -0.47(-1.33%)
Oct 12, 2011 34.36 36.15 34.34 35.54 10,729,774 +1.42(+4.15%)
Oct 11, 2011 34.03 34.54 33.59 34.13 15,621,696 -0.27(-0.80%)
Oct 10, 2011 33.49 34.40 33.42 34.40 10,114,759 +1.74(+5.34%)
Oct 07, 2011 34.01 34.01 32.51 32.66 18,996,774 -1.04(-3.09%)
Oct 06, 2011 33.27 33.78 32.81 33.70 19,144,882 +1.41(+4.36%)
Oct 05, 2011 31.95 32.59 31.36 32.29 10,611,114 +0.42(+1.33%)
Oct 04, 2011 30.93 31.93 30.60 31.86 18,000,302 +0.24(+0.76%)
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.