Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.11 36.57 36.01 36.38 3,527,199 +0.18(+0.48%)
Oct 28, 2010 36.50 36.65 35.95 36.20 3,582,497 -0.07(-0.20%)
Oct 27, 2010 36.22 36.86 36.08 36.28 7,025,836 -0.17(-0.46%)
Oct 25, 2010 37.12 37.12 36.34 36.44 6,078,179 -0.49(-1.32%)
Oct 22, 2010 36.30 36.94 36.21 36.93 7,516,290 +0.78(+2.17%)
Oct 21, 2010 35.49 36.69 35.37 36.15 11,456,306 +0.55(+1.55%)
Oct 20, 2010 35.74 36.07 35.10 35.59 8,827,874 -0.20(-0.57%)
Oct 19, 2010 35.38 36.32 35.38 35.80 8,907,467 +0.02(+0.06%)
Oct 18, 2010 34.47 35.82 34.43 35.78 5,758,473 +1.14(+3.29%)
Oct 15, 2010 35.12 35.26 34.21 34.64 11,285,329 -0.29(-0.83%)
Oct 14, 2010 35.59 35.59 34.40 34.93 11,371,116 -0.79(-2.21%)
Oct 13, 2010 36.02 36.36 35.63 35.72 7,040,828 -0.02(-0.06%)
Oct 12, 2010 35.51 35.87 35.10 35.74 7,577,772 +0.14(+0.40%)
Oct 11, 2010 35.72 35.91 35.43 35.59 4,538,124 -0.16(-0.45%)
Oct 08, 2010 35.76 36.00 35.54 35.76 5,212,955 -0.01(-0.04%)
Oct 07, 2010 36.46 36.61 35.49 35.77 5,862,560 -0.46(-1.26%)
Oct 06, 2010 35.88 36.36 35.66 36.23 6,502,559 +0.20(+0.56%)
Oct 05, 2010 35.37 36.34 35.23 36.03 8,815,673 +0.93(+2.65%)
Oct 04, 2010 35.47 35.89 34.92 35.10 5,425,322 -0.50(-1.40%)
Oct 01, 2010 35.59 35.70 34.99 35.59 7,435,451 +0.39(+1.10%)
Sep 30, 2010 35.22 35.54 34.83 35.21 8,096,321 +0.31(+0.90%)
Sep 29, 2010 35.12 35.26 34.73 34.89 6,579,493 -0.47(-1.33%)
Sep 28, 2010 34.69 35.49 34.60 35.37 42,615 +0.69(+2.00%)
Sep 27, 2010 35.66 35.67 34.63 34.67 7,004,127 -1.08(-3.03%)
Sep 24, 2010 35.19 35.78 34.69 35.76 9,417,416 +1.11(+3.21%)
Sep 23, 2010 34.65 35.37 34.19 34.65 12,847,965 +0.11(+0.31%)
Sep 22, 2010 35.25 35.42 34.21 34.54 16,706,810 -0.86(-2.44%)
Sep 21, 2010 36.57 36.80 35.39 35.40 12,396,417 -0.96(-2.65%)
Sep 20, 2010 36.75 36.79 36.26 36.36 8,412,994 -0.25(-0.68%)
Sep 17, 2010 36.61 37.12 36.23 36.61 5,018,104 -0.32(-0.88%)
Sep 15, 2010 36.96 37.03 36.15 36.94 6,003,188 -0.30(-0.81%)
Sep 14, 2010 37.76 37.82 36.93 37.24 296 -0.71(-1.88%)
Sep 13, 2010 37.55 38.65 37.55 37.95 6,487,573 +1.06(+2.89%)
Sep 10, 2010 36.87 37.28 36.65 36.89 3,692,439 +0.04(+0.11%)
Sep 09, 2010 36.89 37.23 36.38 36.85 7,502 +0.51(+1.41%)
Sep 08, 2010 35.66 36.58 35.49 36.34 4,167,958 +0.65(+1.81%)
Sep 07, 2010 36.67 36.67 35.60 35.69 832 -1.31(-3.55%)
Sep 03, 2010 36.83 37.16 36.48 37.00 5,117,501 +0.55(+1.52%)
Sep 02, 2010 35.76 36.48 35.70 36.45 148 +0.62(+1.73%)
Sep 01, 2010 34.95 36.00 34.63 35.83 9,548,080 +1.58(+4.60%)
Aug 31, 2010 34.23 34.68 33.75 34.25 18,657 +0.24(+0.69%)
Aug 30, 2010 34.73 34.81 34.00 34.02 4,475,480 -0.11(-0.34%)
Aug 27, 2010 35.01 35.07 33.82 34.13 7,121,691 -0.23(-0.67%)
Aug 26, 2010 34.36 34.95 34.01 34.36 10,810 +0.32(+0.93%)
Aug 25, 2010 33.84 34.18 33.30 34.05 15,020 -0.01(-0.04%)
Aug 24, 2010 34.68 34.85 34.01 34.06 1,042 -1.07(-3.05%)
Aug 23, 2010 35.90 36.04 35.12 35.13 7,190,494 -0.39(-1.10%)
Aug 20, 2010 36.56 36.61 35.35 35.52 10,535,466 -1.05(-2.87%)
Aug 19, 2010 37.68 37.95 36.55 36.57 1,042 -1.33(-3.50%)
Aug 18, 2010 37.41 37.97 37.06 37.90 6,158,636 +0.57(+1.52%)
Aug 17, 2010 37.89 37.97 37.24 37.33 4,505 -0.15(-0.40%)
Aug 16, 2010 36.92 37.58 36.85 37.48 4,190,520 +0.37(+1.00%)
Aug 13, 2010 37.11 38.03 37.06 37.11 6,977,821 -0.67(-1.78%)
Aug 12, 2010 37.55 38.35 37.55 37.78 6,264,462 -0.44(-1.16%)
Aug 11, 2010 38.81 39.17 38.15 38.23 1,187 -1.32(-3.34%)
Aug 10, 2010 38.59 39.88 38.59 39.55 6,102,031 +0.46(+1.19%)
Aug 09, 2010 39.87 39.89 38.83 39.08 7,355,635 -0.55(-1.38%)
Aug 06, 2010 39.63 40.07 38.86 39.63 5,878,020 -0.90(-2.23%)
Aug 05, 2010 40.32 40.66 40.08 40.53 3,003 -0.11(-0.27%)
Aug 04, 2010 40.72 40.75 40.26 40.64 4,466,073 -0.01(-0.03%)
Aug 03, 2010 40.88 40.97 40.38 40.65 15,020 -0.41(-1.00%)
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.