Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 36.55 36.74 36.48 36.62 1,485,346 +0.21(+0.58%)
Oct 30, 2003 36.39 36.51 36.30 36.41 877,252 +0.01(+0.02%)
Oct 29, 2003 36.40 36.40 35.96 36.40 992,961 +0.00(+0.00%)
Oct 28, 2003 36.16 36.43 36.16 36.40 1,754,065 +0.34(+0.95%)
Oct 27, 2003 35.19 37.56 34.72 36.06 5,105,383 +1.34(+3.86%)
Oct 24, 2003 34.84 34.93 34.46 34.72 1,778,348 -0.12(-0.33%)
Oct 23, 2003 34.71 34.95 34.53 34.84 1,852,367 +0.12(+0.35%)
Oct 22, 2003 34.84 34.84 34.45 34.71 1,816,235 -0.12(-0.35%)
Oct 21, 2003 34.43 34.99 34.43 34.84 2,677,835 +0.41(+1.19%)
Oct 20, 2003 34.17 34.47 34.06 34.43 1,862,021 +0.36(+1.04%)
Oct 17, 2003 34.02 34.18 33.97 34.07 2,260,201 +0.03(+0.08%)
Oct 16, 2003 33.64 34.52 33.50 34.04 2,383,370 +0.40(+1.20%)
Oct 15, 2003 34.28 34.28 33.58 33.64 1,225,110 -0.63(-1.84%)
Oct 14, 2003 34.18 34.27 33.85 34.27 808,792 +0.10(+0.30%)
Oct 13, 2003 33.68 34.17 33.70 34.17 1,023,095 +0.49(+1.44%)
Oct 10, 2003 33.67 33.84 33.67 33.68 573,571 -0.05(-0.16%)
Oct 09, 2003 33.94 34.17 33.68 33.74 1,399,917 +0.20(+0.61%)
Oct 08, 2003 33.95 33.80 33.40 33.53 1,144,655 -0.42(-1.23%)
Oct 07, 2003 33.69 33.95 33.43 33.95 1,419,226 +0.26(+0.77%)
Oct 06, 2003 33.36 33.83 33.29 33.69 517,252 +0.32(+0.96%)
Oct 03, 2003 33.63 33.74 33.30 33.37 1,023,534 +0.14(+0.41%)
Oct 02, 2003 33.11 33.26 32.92 33.23 1,063,030 -0.15(-0.45%)
Oct 01, 2003 32.64 33.38 32.63 33.38 1,176,252 +0.85(+2.63%)
Sep 30, 2003 32.61 32.66 32.15 32.53 1,685,167 -0.05(-0.15%)
Sep 29, 2003 32.46 32.80 32.40 32.57 1,078,828 +0.11(+0.34%)
Sep 26, 2003 32.25 32.59 32.00 32.46 2,438,518 +0.18(+0.55%)
Sep 25, 2003 32.69 32.79 32.29 32.29 1,107,353 -0.36(-1.09%)
Sep 24, 2003 32.79 32.89 32.62 32.64 1,055,862 -0.18(-0.56%)
Sep 23, 2003 32.94 33.01 32.78 32.83 1,409,572 -0.12(-0.37%)
Sep 22, 2003 33.16 33.26 32.87 32.95 912,945 -0.49(-1.47%)
Sep 19, 2003 33.22 33.68 33.16 33.44 1,742,655 +0.24(+0.72%)
Sep 18, 2003 32.58 33.21 32.58 33.20 1,843,444 +0.49(+1.50%)
Sep 17, 2003 32.81 32.93 32.71 32.71 870,523 -0.10(-0.31%)
Sep 16, 2003 32.95 33.03 32.72 32.81 1,591,400 -0.01(-0.04%)
Sep 15, 2003 33.02 33.07 32.81 32.83 1,140,559 -0.19(-0.58%)
Sep 12, 2003 32.88 33.13 32.64 33.02 1,140,267 +0.11(+0.33%)
Sep 11, 2003 32.94 33.22 32.91 32.91 1,216,333 +0.10(+0.29%)
Sep 10, 2003 33.16 33.39 32.53 32.81 2,041,217 -0.34(-1.03%)
Sep 09, 2003 33.19 33.31 33.02 33.16 775,879 -0.21(-0.61%)
Sep 08, 2003 33.10 33.39 32.97 33.36 1,052,205 +0.26(+0.78%)
Sep 05, 2003 33.02 33.35 33.00 33.10 1,353,838 -0.05(-0.16%)
Sep 04, 2003 32.88 33.19 32.85 33.16 1,375,634 +0.27(+0.83%)
Sep 03, 2003 32.90 32.92 32.59 32.88 1,460,478 +0.07(+0.21%)
Sep 02, 2003 32.56 32.94 32.34 32.81 1,100,478 +0.27(+0.84%)
Aug 29, 2003 32.39 32.54 32.20 32.54 917,187 +0.15(+0.46%)
Aug 28, 2003 32.27 32.46 32.12 32.39 951,856 +0.14(+0.45%)
Aug 27, 2003 32.30 32.36 32.16 32.25 639,251 -0.18(-0.57%)
Aug 26, 2003 32.27 32.53 31.99 32.43 1,197,755 +0.05(+0.15%)
Aug 25, 2003 32.16 32.38 31.73 32.38 1,509,775 +0.27(+0.85%)
Aug 22, 2003 32.93 32.93 32.10 32.11 1,403,281 -0.75(-2.29%)
Aug 21, 2003 33.18 33.20 32.61 32.86 1,659,567 -0.31(-0.95%)
Aug 20, 2003 33.15 33.49 33.10 33.18 601,072 -0.08(-0.23%)
Aug 19, 2003 33.22 33.32 32.95 33.25 777,926 +0.07(+0.21%)
Aug 18, 2003 33.01 33.19 32.92 33.18 564,209 +0.16(+0.48%)
Aug 15, 2003 33.17 33.19 32.87 33.03 386,330 -0.05(-0.17%)
Aug 14, 2003 33.19 33.19 32.70 33.08 1,307,467 +0.00(+0.00%)
Aug 13, 2003 33.43 33.47 32.96 33.08 712,831 -0.31(-0.92%)
Aug 12, 2003 32.88 33.43 32.83 33.39 1,100,917 +0.60(+1.83%)
Aug 11, 2003 32.90 33.20 32.65 32.79 744,720 -0.18(-0.54%)
Aug 08, 2003 32.82 33.09 32.78 32.96 611,019 +0.21(+0.65%)
Aug 07, 2003 32.53 32.85 32.18 32.75 1,249,393 +0.23(+0.69%)
Aug 06, 2003 32.38 32.83 32.14 32.53 1,060,251 +0.14(+0.44%)
Aug 05, 2003 33.02 33.06 32.36 32.38 1,833,789 -0.84(-2.53%)
Aug 04, 2003 33.16 33.26 32.31 33.22 1,338,479 +0.07(+0.21%)
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.