Skip to main content

PNC Financial Services (NY: PNC )

183.50 +2.01 (+1.11%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 40.38 40.42 39.45 39.91 1,426,527 +0.00(+0.00%)
Mar 28, 2002 40.38 40.42 39.45 39.91 1,426,373 -0.62(-1.54%)
Mar 27, 2002 39.82 40.57 39.79 40.54 1,218,402 +0.60(+1.50%)
Mar 26, 2002 39.37 40.03 39.37 39.94 1,197,913 +0.49(+1.25%)
Mar 25, 2002 39.80 39.96 39.36 39.45 1,777,459 -0.55(-1.38%)
Mar 22, 2002 39.80 40.15 39.49 40.00 1,832,302 +0.19(+0.49%)
Mar 21, 2002 39.71 39.86 39.47 39.80 1,588,283 -0.04(-0.10%)
Mar 20, 2002 40.21 40.22 39.83 39.84 1,068,201 -0.63(-1.56%)
Mar 19, 2002 40.34 40.59 40.18 40.47 1,386,936 +0.30(+0.74%)
Mar 18, 2002 40.18 40.37 39.96 40.17 2,322,806 -0.10(-0.26%)
Mar 15, 2002 39.78 40.32 39.70 40.28 1,586,742 +1.02(+2.60%)
Mar 14, 2002 38.88 39.26 38.87 39.26 2,303,549 +0.31(+0.80%)
Mar 13, 2002 38.69 39.22 38.48 38.95 3,016,043 +0.18(+0.45%)
Mar 12, 2002 38.01 38.80 37.84 38.77 1,944,299 +0.55(+1.43%)
Mar 11, 2002 37.71 38.57 37.55 38.23 1,536,829 +0.64(+1.71%)
Mar 08, 2002 38.04 38.06 37.45 37.58 1,482,911 -0.02(-0.05%)
Mar 07, 2002 38.14 38.27 37.40 37.60 1,793,481 -0.21(-0.55%)
Mar 06, 2002 37.00 37.81 37.00 37.81 1,522,810 +0.68(+1.84%)
Mar 05, 2002 37.17 38.00 37.13 37.13 1,997,601 -0.04(-0.10%)
Mar 04, 2002 36.51 37.55 36.51 37.17 2,362,706 +1.01(+2.80%)
Mar 01, 2002 35.66 36.22 35.28 36.16 2,290,301 +0.49(+1.38%)
Feb 28, 2002 36.22 36.64 35.38 35.66 3,222,628 -0.55(-1.52%)
Feb 27, 2002 36.09 36.66 35.77 36.21 1,805,651 +0.25(+0.70%)
Feb 26, 2002 35.96 36.41 35.44 35.96 1,069,433 -0.06(-0.18%)
Feb 25, 2002 35.05 36.12 35.00 36.03 1,629,107 +0.97(+2.78%)
Feb 22, 2002 35.05 35.31 34.08 35.05 3,338,630 -0.32(-0.90%)
Feb 21, 2002 35.70 36.32 35.28 35.37 3,282,400 -0.85(-2.35%)
Feb 20, 2002 35.86 36.22 35.33 36.22 2,997,249 +0.29(+0.81%)
Feb 19, 2002 36.35 36.45 35.64 35.93 3,355,575 -1.04(-2.81%)
Feb 18, 2002 37.00 37.26 36.59 36.97 1,251,061 +0.00(+0.00%)
Feb 15, 2002 37.00 37.26 36.59 36.97 1,251,061 -0.19(-0.52%)
Feb 14, 2002 37.39 37.91 36.87 37.16 1,578,577 -0.23(-0.61%)
Feb 13, 2002 37.32 37.60 37.05 37.39 1,317,150 +0.49(+1.34%)
Feb 12, 2002 36.69 36.99 36.42 36.90 1,137,833 +0.21(+0.57%)
Feb 11, 2002 36.16 36.75 35.84 36.69 1,314,223 +0.53(+1.47%)
Feb 08, 2002 35.17 36.16 35.12 36.16 2,142,410 +1.15(+3.28%)
Feb 07, 2002 35.05 36.16 34.81 35.01 1,749,422 -0.11(-0.31%)
Feb 06, 2002 35.12 35.29 34.15 35.12 2,192,478 +0.02(+0.06%)
Feb 05, 2002 34.92 35.47 34.77 35.10 2,194,172 -0.47(-1.31%)
Feb 04, 2002 37.16 37.20 35.48 35.57 3,218,622 -1.87(-4.99%)
Feb 01, 2002 37.49 38.04 37.00 37.44 2,473,316 -0.05(-0.14%)
Jan 31, 2002 36.51 37.81 36.46 37.49 4,150,949 +1.32(+3.66%)
Jan 30, 2002 36.09 36.87 34.92 36.16 8,590,748 -0.24(-0.66%)
Jan 29, 2002 39.92 40.39 35.01 36.40 9,501,046 -3.76(-9.36%)
Jan 28, 2002 40.41 40.44 39.93 40.16 986,861 -0.08(-0.21%)
Jan 25, 2002 40.56 40.77 40.08 40.25 2,402,913 -0.41(-1.01%)
Jan 24, 2002 40.05 40.68 40.01 40.65 2,248,399 +0.77(+1.92%)
Jan 23, 2002 39.60 40.00 39.34 39.89 1,152,160 +0.21(+0.52%)
Jan 22, 2002 40.00 40.16 39.63 39.68 1,205,154 -0.08(-0.21%)
Jan 21, 2002 39.55 39.89 39.47 39.77 1,715,376 +0.00(+0.00%)
Jan 18, 2002 39.55 39.89 39.47 39.77 1,170,800 +0.21(+0.54%)
Jan 17, 2002 39.30 39.76 39.09 39.55 1,762,208 +0.48(+1.23%)
Jan 16, 2002 39.42 39.60 38.86 39.07 1,863,267 -0.35(-0.89%)
Jan 15, 2002 38.82 39.76 38.82 39.42 2,122,538 +0.80(+2.07%)
Jan 14, 2002 38.82 39.08 38.40 38.62 2,103,435 -0.29(-0.75%)
Jan 11, 2002 39.17 39.53 38.82 38.92 1,291,423 -0.10(-0.27%)
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.