PNC Financial Services (NY: PNC )

216.88 USD -5.32 (-2.39%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 62.70 63.24 62.20 62.99 3,623,528 +0.06(+0.10%)
Mar 30, 2011 62.93 62.93 62.93 62.93 3,402,172 +0.90(+1.45%)
Mar 29, 2011 61.43 62.05 61.09 62.03 2,345,962 +0.56(+0.91%)
Mar 28, 2011 61.84 62.15 61.40 61.47 1,988,525 -0.30(-0.49%)
Mar 25, 2011 61.74 62.25 61.31 61.77 1,777,323 +0.36(+0.59%)
Mar 24, 2011 61.52 61.56 60.70 61.41 1,933,654 +0.14(+0.23%)
Mar 23, 2011 61.18 61.48 60.36 61.27 2,767,652 -0.16(-0.26%)
Mar 22, 2011 62.30 62.44 61.39 61.43 3,282,844 -0.87(-1.40%)
Mar 21, 2011 62.29 62.43 62.03 62.30 3,263,594 -0.46(-0.73%)
Mar 18, 2011 62.96 63.75 62.60 62.76 6,260,051 +0.75(+1.21%)
Mar 17, 2011 61.81 62.16 61.13 62.01 4,366,450 +1.21(+1.99%)
Mar 16, 2011 62.04 62.44 60.32 60.80 6,005,398 -1.33(-2.14%)
Mar 15, 2011 61.60 62.54 61.52 62.13 4,845,384 -0.43(-0.69%)
Mar 14, 2011 62.53 63.04 62.13 62.56 3,941,991 -0.35(-0.56%)
Mar 11, 2011 62.07 63.17 61.92 62.91 4,219,303 +0.70(+1.13%)
Mar 10, 2011 62.29 62.78 61.68 62.21 4,640,366 -0.89(-1.41%)
Mar 09, 2011 63.00 63.33 62.37 63.10 3,427,599 -0.27(-0.43%)
Mar 08, 2011 61.09 63.56 61.04 63.37 6,026,810 +2.67(+4.40%)
Mar 07, 2011 61.43 61.68 60.47 60.70 3,944,504 -0.25(-0.41%)
Mar 04, 2011 60.99 61.40 60.22 60.95 3,646,548 +0.00(+0.00%)
Mar 03, 2011 60.69 61.26 60.56 60.95 4,239,192 +0.96(+1.60%)
Mar 02, 2011 60.11 60.53 59.67 59.99 3,748,855 -0.36(-0.60%)
Mar 01, 2011 61.84 61.84 60.34 60.35 3,580,037 -1.35(-2.19%)
Feb 28, 2011 62.08 62.13 61.35 61.70 3,188,531 -0.18(-0.29%)
Feb 25, 2011 61.63 62.18 61.42 61.88 2,511,983 +0.71(+1.16%)
Feb 24, 2011 61.36 61.69 60.58 61.17 3,552,485 -0.39(-0.63%)
Feb 23, 2011 61.79 62.03 60.22 61.56 4,573,220 -0.30(-0.48%)
Feb 22, 2011 63.05 63.33 61.68 61.86 4,900,609 -2.13(-3.33%)
Feb 18, 2011 64.25 64.46 63.92 63.99 2,384,421 -0.04(-0.06%)
Feb 17, 2011 64.54 64.74 63.95 64.03 2,685,869 -0.86(-1.33%)
Feb 16, 2011 64.73 65.06 64.55 64.89 3,278,678 +0.28(+0.43%)
Feb 15, 2011 64.56 65.19 64.44 64.61 3,726,617 -0.33(-0.51%)
Feb 14, 2011 64.03 64.96 64.03 64.94 2,673,629 +0.45(+0.70%)
Feb 11, 2011 63.72 64.89 63.13 64.49 2,587,540 +0.64(+1.00%)
Feb 10, 2011 64.28 64.44 63.42 63.85 2,418,273 -0.36(-0.56%)
Feb 09, 2011 63.92 64.67 63.64 64.21 3,732,261 -0.10(-0.16%)
Feb 08, 2011 62.86 64.32 62.55 64.31 4,236,486 +1.56(+2.49%)
Feb 07, 2011 62.17 63.25 61.92 62.75 2,494,953 +0.75(+1.21%)
Feb 04, 2011 62.07 62.13 61.51 62.00 1,950,159 -0.11(-0.18%)
Feb 03, 2011 62.07 62.75 61.82 62.11 2,965,786 -0.22(-0.35%)
Feb 02, 2011 62.05 62.72 61.89 62.33 3,447,643 +0.04(+0.06%)
Feb 01, 2011 60.32 62.69 60.13 62.29 5,519,554 +2.29(+3.82%)
Jan 31, 2011 60.36 60.74 59.76 60.00 4,851,628 -0.11(-0.18%)
Jan 28, 2011 61.65 61.99 60.07 60.11 4,421,512 -1.56(-2.53%)
Jan 27, 2011 61.24 61.82 60.55 61.67 2,519,513 +0.50(+0.82%)
Jan 26, 2011 61.00 61.50 60.43 61.17 3,821,914 +0.29(+0.48%)
Jan 25, 2011 60.21 60.96 59.84 60.88 4,771,271 +0.40(+0.66%)
Jan 24, 2011 60.52 60.98 60.25 60.48 3,178,096 -0.35(-0.58%)
Jan 21, 2011 61.99 62.07 60.20 60.83 6,557,199 -0.17(-0.28%)
Jan 20, 2011 60.71 61.42 59.91 61.00 6,808,536 -0.81(-1.31%)
Jan 19, 2011 62.68 63.35 61.48 61.81 5,511,246 -1.43(-2.26%)
Jan 18, 2011 63.32 64.07 62.85 63.24 4,071,640 -0.98(-1.53%)
Jan 14, 2011 61.13 64.34 61.08 64.22 7,078,083 +3.09(+5.05%)
Jan 13, 2011 62.29 62.30 61.04 61.13 3,388,647 -1.07(-1.72%)
Jan 12, 2011 62.23 62.82 62.11 62.20 3,794,645 +0.48(+0.78%)
Jan 11, 2011 61.89 62.13 61.23 61.72 3,343,622 +0.10(+0.16%)
Jan 10, 2011 61.37 62.05 61.16 61.62 2,296,873 -0.32(-0.52%)
Jan 07, 2011 62.53 62.70 61.11 61.94 4,480,407 -0.65(-1.04%)
Jan 06, 2011 61.71 63.18 61.45 62.59 4,905,219 +0.79(+1.28%)
Jan 05, 2011 60.65 61.85 60.48 61.80 5,537,317 +1.17(+1.93%)
Jan 04, 2011 61.67 61.89 60.13 60.63 3,620,947 -0.94(-1.53%)
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.