Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 45.83 46.13 45.54 45.89 2,316,490 -0.01(-0.03%)
Nov 29, 2006 45.48 46.02 45.45 45.90 2,454,367 +0.72(+1.59%)
Nov 28, 2006 44.97 45.40 44.85 45.18 3,514,404 +0.34(+0.77%)
Nov 27, 2006 45.24 45.24 44.82 44.84 2,957,195 -0.34(-0.76%)
Nov 24, 2006 44.83 45.19 44.75 45.18 613,591 +0.19(+0.43%)
Nov 22, 2006 44.91 45.22 44.71 44.98 1,342,569 +0.08(+0.19%)
Nov 21, 2006 44.86 45.03 44.71 44.90 1,554,391 -0.03(-0.07%)
Nov 20, 2006 44.98 45.09 44.74 44.93 1,863,267 -0.13(-0.29%)
Nov 17, 2006 45.03 45.16 44.91 45.06 1,125,663 -0.06(-0.13%)
Nov 16, 2006 45.19 45.26 45.00 45.12 1,448,711 +0.01(+0.01%)
Nov 15, 2006 45.25 45.30 45.06 45.11 2,202,645 -0.03(-0.07%)
Nov 14, 2006 45.21 45.28 44.94 45.15 2,198,332 +0.14(+0.30%)
Nov 13, 2006 44.87 45.23 44.78 45.01 1,478,597 +0.24(+0.54%)
Nov 10, 2006 45.02 45.37 44.70 44.77 2,731,354 -0.08(-0.19%)
Nov 09, 2006 45.18 45.27 44.72 44.85 1,832,148 -0.28(-0.62%)
Nov 08, 2006 45.06 45.22 44.98 45.13 1,935,672 +0.06(+0.13%)
Nov 07, 2006 44.95 45.50 44.95 45.08 1,717,841 +0.12(+0.27%)
Nov 06, 2006 44.74 45.15 44.73 44.95 2,292,304 +0.32(+0.73%)
Nov 03, 2006 44.94 45.00 44.39 44.63 1,435,463 -0.05(-0.12%)
Nov 02, 2006 44.80 44.87 44.51 44.68 2,059,068 -0.32(-0.72%)
Nov 01, 2006 45.54 45.72 45.00 45.00 4,121,679 -0.45(-1.00%)
Oct 31, 2006 45.01 45.96 44.95 45.46 5,806,862 +0.97(+2.19%)
Oct 30, 2006 43.95 44.76 43.89 44.48 2,500,583 +0.30(+0.68%)
Oct 27, 2006 44.56 44.58 44.11 44.19 1,479,676 -0.62(-1.39%)
Oct 26, 2006 44.39 44.88 44.32 44.81 1,864,653 +0.38(+0.85%)
Oct 25, 2006 44.62 44.68 44.32 44.43 1,986,971 -0.03(-0.06%)
Oct 24, 2006 44.38 44.60 44.15 44.46 2,054,292 -0.04(-0.09%)
Oct 23, 2006 44.52 44.76 44.40 44.50 2,370,716 -0.06(-0.13%)
Oct 20, 2006 45.06 45.06 44.50 44.56 3,283,325 -0.40(-0.88%)
Oct 19, 2006 44.79 44.95 44.57 44.95 1,797,024 +0.06(+0.14%)
Oct 18, 2006 44.92 45.04 44.69 44.89 2,261,647 +0.14(+0.30%)
Oct 17, 2006 44.79 44.82 44.53 44.75 1,689,958 -0.06(-0.13%)
Oct 16, 2006 45.02 45.04 44.00 44.81 2,286,912 -0.25(-0.56%)
Oct 13, 2006 45.39 45.48 44.92 45.06 3,277,471 -0.44(-0.97%)
Oct 12, 2006 45.87 45.93 45.45 45.50 2,633,376 -0.26(-0.57%)
Oct 11, 2006 45.25 45.77 44.91 45.76 3,928,651 +0.16(+0.34%)
Oct 10, 2006 46.06 46.11 45.45 45.61 6,260,855 -0.09(-0.20%)
Oct 09, 2006 45.21 45.82 44.24 45.70 17,129,888 -2.08(-4.35%)
Oct 06, 2006 47.92 47.93 47.62 47.78 934,175 -0.14(-0.30%)
Oct 05, 2006 47.67 48.04 47.53 47.92 1,880,983 +0.25(+0.52%)
Oct 04, 2006 47.15 47.73 47.11 47.67 1,917,956 +0.42(+0.89%)
Oct 03, 2006 47.12 47.59 47.12 47.25 1,632,958 +0.28(+0.59%)
Oct 02, 2006 47.15 47.24 46.61 46.97 1,709,522 -0.05(-0.11%)
Sep 29, 2006 47.06 47.55 46.96 47.02 1,690,728 -0.17(-0.36%)
Sep 28, 2006 47.30 47.35 47.14 47.19 1,092,541 -0.01(-0.03%)
Sep 27, 2006 47.26 47.39 47.09 47.20 1,789,476 -0.15(-0.32%)
Sep 26, 2006 47.53 47.64 46.99 47.35 1,295,583 -0.24(-0.50%)
Sep 25, 2006 47.50 47.70 47.09 47.59 1,380,620 +0.25(+0.53%)
Sep 22, 2006 47.24 47.47 46.97 47.34 1,158,938 +0.10(+0.22%)
Sep 21, 2006 47.47 47.74 47.04 47.24 1,543,608 -0.23(-0.49%)
Sep 20, 2006 46.74 47.47 46.70 47.47 1,373,533 +0.73(+1.57%)
Sep 19, 2006 47.13 47.13 46.61 46.74 1,593,675 -0.32(-0.69%)
Sep 18, 2006 47.17 47.37 46.80 47.06 1,284,491 -0.23(-0.48%)
Sep 15, 2006 46.97 47.35 46.86 47.29 1,862,343 +0.65(+1.39%)
Sep 14, 2006 47.26 47.37 46.52 46.64 1,963,093 -0.55(-1.16%)
Sep 13, 2006 46.89 47.36 46.59 47.19 2,705,473 +0.31(+0.66%)
Sep 12, 2006 46.35 46.87 46.06 46.87 2,063,381 +0.47(+1.01%)
Sep 11, 2006 45.96 46.48 45.96 46.41 1,970,179 -0.15(-0.32%)
Sep 08, 2006 45.45 46.56 45.45 46.56 2,355,157 +1.10(+2.43%)
Sep 07, 2006 46.09 46.13 45.37 45.45 1,026,915 -0.64(-1.38%)
Sep 06, 2006 46.13 46.30 45.89 46.09 1,176,038 -0.03(-0.07%)
Sep 05, 2006 46.15 46.36 46.07 46.12 827,417 +0.03(+0.07%)
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.